Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	17.72	17.98	17.72	17.87	122,861	-0.08(-0.46%)
Oct 30, 2003	18.11	18.11	17.92	17.95	90,487	+0.04(+0.25%)
Oct 29, 2003	17.80	17.98	17.76	17.91	208,611	-0.19(-1.05%)
Oct 28, 2003	17.81	18.12	17.81	18.10	139,126	+0.00(+0.00%)
Oct 27, 2003	18.17	18.24	18.02	18.10	102,805	+0.07(+0.39%)
Oct 24, 2003	17.98	18.09	17.95	18.03	117,491	+0.11(+0.60%)
Oct 23, 2003	17.74	17.98	17.73	17.92	117,965	-0.06(-0.35%)
Oct 22, 2003	17.83	18.08	17.79	17.98	127,282	-0.06(-0.35%)
Oct 21, 2003	18.07	18.10	17.97	18.05	78,643	+0.01(+0.03%)
Oct 20, 2003	18.12	18.12	18.00	18.04	62,062	+0.03(+0.18%)
Oct 17, 2003	18.15	18.15	18.00	18.01	121,755	-0.20(-1.08%)
Oct 16, 2003	18.22	18.21	18.14	18.21	110,227	-0.01(-0.07%)
Oct 15, 2003	18.40	18.41	18.21	18.22	134,389	-0.03(-0.14%)
Oct 14, 2003	18.04	18.29	18.04	18.24	39,479	+0.04(+0.24%)
Oct 13, 2003	17.97	18.28	18.09	18.20	140,548	+0.23(+1.27%)
Oct 10, 2003	18.08	18.15	17.97	17.97	106,279	-0.23(-1.29%)
Oct 09, 2003	18.28	18.36	18.21	18.21	198,030	-0.09(-0.52%)
Oct 08, 2003	18.57	18.46	18.21	18.30	217,138	-0.27(-1.47%)
Oct 07, 2003	18.59	18.59	18.42	18.57	169,289	-0.22(-1.15%)
Oct 06, 2003	18.45	18.90	18.45	18.79	201,820	-0.18(-0.97%)
Oct 03, 2003	18.86	19.06	18.86	18.97	83,697	+0.35(+1.90%)
Oct 02, 2003	18.62	18.62	18.52	18.62	91,593	+0.15(+0.82%)
Oct 01, 2003	18.05	18.49	18.05	18.47	107,227	+0.96(+5.46%)
Sep 30, 2003	17.82	17.83	17.51	17.51	83,697	-0.64(-3.52%)
Sep 29, 2003	17.95	18.18	17.97	18.15	88,276	+0.20(+1.09%)
Sep 26, 2003	17.95	18.02	17.87	17.95	66,326	+0.03(+0.18%)
Sep 25, 2003	17.96	17.98	17.86	17.92	75,801	+0.31(+1.76%)
Sep 24, 2003	17.74	17.83	17.58	17.61	132,967	-0.32(-1.77%)
Sep 23, 2003	18.02	18.06	17.79	17.93	182,238	-0.09(-0.49%)
Sep 22, 2003	17.89	18.17	17.84	18.02	238,773	-0.12(-0.66%)
Sep 19, 2003	18.14	18.24	17.98	18.14	94,277	-0.15(-0.83%)
Sep 18, 2003	18.16	18.36	18.16	18.29	98,225	+0.46(+2.59%)
Sep 17, 2003	18.14	18.00	17.84	17.83	64,273	-0.31(-1.71%)
Sep 16, 2003	17.77	18.14	17.70	18.14	137,705	-0.07(-0.38%)
Sep 15, 2003	18.10	18.30	18.10	18.21	92,066	+0.28(+1.59%)
Sep 12, 2003	17.89	18.00	17.81	17.92	126,177	+0.19(+1.07%)
Sep 11, 2003	17.82	17.92	17.63	17.73	82,275	+0.09(+0.54%)
Sep 10, 2003	17.62	17.79	17.60	17.64	128,862	+0.16(+0.94%)
Sep 09, 2003	17.64	17.71	17.39	17.47	105,174	+0.25(+1.47%)
Sep 08, 2003	17.13	17.33	17.08	17.22	76,432	+0.30(+1.76%)
Sep 05, 2003	16.88	17.10	16.88	16.92	71,853	+0.16(+0.94%)
Sep 04, 2003	16.69	16.79	16.59	16.76	215,875	-0.24(-1.42%)
Sep 03, 2003	16.98	17.02	16.81	17.00	80,065	+0.10(+0.56%)
Sep 02, 2003	16.70	16.95	16.53	16.91	114,649	+0.17(+1.02%)
Aug 29, 2003	16.94	16.94	16.65	16.74	132,494	-0.28(-1.64%)
Aug 28, 2003	17.10	17.10	16.88	17.02	78,485	-0.18(-1.03%)
Aug 27, 2003	17.10	17.26	17.04	17.19	46,586	+0.16(+0.93%)
Aug 26, 2003	17.00	17.08	16.79	17.03	164,551	-0.21(-1.21%)
Aug 25, 2003	17.19	17.31	17.18	17.24	125,703	+0.01(+0.07%)
Aug 22, 2003	17.65	17.65	17.22	17.23	173,237	-0.44(-2.47%)
Aug 21, 2003	17.79	17.79	17.60	17.67	107,858	-0.06(-0.32%)
Aug 20, 2003	17.67	17.79	17.52	17.72	85,434	-0.15(-0.85%)
Aug 19, 2003	17.83	17.95	17.76	17.88	105,332	+0.03(+0.18%)
Aug 18, 2003	17.76	17.85	17.70	17.84	116,228	-0.01(-0.04%)
Aug 15, 2003	17.87	17.89	17.64	17.85	51,797	-0.01(-0.04%)
Aug 14, 2003	17.83	17.92	17.79	17.86	77,380	+0.04(+0.21%)
Aug 13, 2003	17.99	18.04	17.67	17.82	121,597	-0.46(-2.53%)
Aug 12, 2003	18.21	18.39	18.19	18.28	151,286	+0.08(+0.42%)
Aug 11, 2003	18.08	18.24	18.00	18.21	125,703	+0.11(+0.59%)
Aug 08, 2003	18.17	18.40	18.09	18.10	120,018	-0.03(-0.17%)
Aug 07, 2003	17.99	18.17	17.94	18.13	121,439	-0.29(-1.58%)
Aug 06, 2003	18.33	18.50	18.02	18.42	351,528	-0.30(-1.59%)
Aug 05, 2003	18.72	18.93	18.62	18.72	78,327	+0.04(+0.20%)
Aug 04, 2003	18.59	18.68	18.29	18.68	160,603	-0.16(-0.84%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.