Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	15.93	16.05	15.88	15.95	89,000	+0.02(+0.10%)
Oct 30, 2003	15.99	16.01	15.84	15.93	91,131	-0.02(-0.15%)
Oct 29, 2003	15.82	16.01	15.57	15.95	152,930	+0.10(+0.60%)
Oct 28, 2003	15.50	15.81	15.48	15.86	179,255	+0.30(+1.95%)
Oct 27, 2003	15.11	15.63	15.09	15.56	236,290	+0.49(+3.23%)
Oct 24, 2003	15.20	15.23	14.89	15.07	343,467	-0.13(-0.84%)
Oct 23, 2003	15.13	15.38	15.13	15.20	244,564	+0.02(+0.11%)
Oct 22, 2003	15.59	15.63	15.16	15.18	284,426	-0.45(-2.86%)
Oct 21, 2003	15.60	15.71	15.56	15.63	157,568	-0.04(-0.25%)
Oct 20, 2003	15.80	15.95	15.61	15.67	123,222	-0.14(-0.86%)
Oct 17, 2003	16.08	16.08	15.60	15.80	295,582	-0.12(-0.75%)
Oct 16, 2003	15.91	16.02	15.89	15.92	83,234	-0.07(-0.45%)
Oct 15, 2003	16.13	16.16	15.89	15.99	103,541	-0.18(-1.13%)
Oct 14, 2003	15.92	16.26	15.91	16.18	105,296	+0.20(+1.25%)
Oct 13, 2003	15.80	15.99	15.75	15.98	105,672	+0.18(+1.11%)
Oct 10, 2003	15.76	15.85	15.60	15.80	105,798	+0.21(+1.33%)
Oct 09, 2003	15.91	15.99	15.47	15.60	171,357	-0.21(-1.31%)
Oct 08, 2003	15.56	15.86	15.52	15.80	163,084	+0.25(+1.59%)
Oct 07, 2003	15.68	15.67	15.40	15.56	161,078	-0.12(-0.76%)
Oct 06, 2003	15.49	15.73	15.49	15.68	203,949	+0.28(+1.81%)
Oct 03, 2003	15.40	15.42	15.40	15.40	214,855	+0.05(+0.31%)
Oct 02, 2003	15.28	15.55	15.03	15.35	185,773	+0.25(+1.64%)
Oct 01, 2003	14.92	15.36	14.92	15.10	256,221	+0.20(+1.34%)
Sep 30, 2003	14.82	15.15	14.75	14.90	200,189	+0.08(+0.54%)
Sep 29, 2003	14.77	14.88	14.69	14.82	212,473	+0.09(+0.60%)
Sep 26, 2003	14.89	15.00	14.70	14.73	333,314	-0.24(-1.60%)
Sep 25, 2003	15.49	15.51	15.08	14.97	153,056	-0.39(-2.54%)
Sep 24, 2003	15.36	15.52	15.36	15.36	183,767	+0.05(+0.31%)
Sep 23, 2003	15.44	15.40	15.26	15.32	118,709	-0.13(-0.83%)
Sep 22, 2003	15.36	15.62	15.28	15.44	284,677	-0.12(-0.77%)
Sep 19, 2003	15.72	15.72	15.56	15.56	205,579	-0.19(-1.22%)
Sep 18, 2003	15.32	15.76	15.26	15.76	144,782	+0.38(+2.49%)
Sep 17, 2003	15.44	15.44	15.28	15.37	160,452	-0.14(-0.93%)
Sep 16, 2003	15.28	15.52	15.26	15.52	152,178	+0.27(+1.78%)
Sep 15, 2003	15.29	15.57	15.14	15.24	299,343	+0.15(+1.00%)
Sep 12, 2003	15.00	15.23	14.74	15.09	195,174	+0.10(+0.64%)
Sep 11, 2003	14.85	15.17	14.84	15.00	186,149	+0.18(+1.24%)
Sep 10, 2003	15.26	15.26	14.72	14.81	229,521	-0.53(-3.43%)
Sep 09, 2003	15.66	15.66	15.26	15.34	230,399	-0.44(-2.78%)
Sep 08, 2003	15.52	15.87	15.49	15.78	117,455	+0.16(+1.02%)
Sep 05, 2003	15.74	15.98	15.48	15.62	178,628	-0.12(-0.76%)
Sep 04, 2003	15.91	15.92	15.56	15.74	166,343	-0.23(-1.45%)
Sep 03, 2003	15.41	16.13	15.32	15.97	328,926	+0.55(+3.57%)
Sep 02, 2003	15.68	15.80	15.20	15.42	351,866	-0.10(-0.67%)
Aug 29, 2003	15.36	15.60	15.20	15.52	99,655	+0.10(+0.62%)
Aug 28, 2003	15.28	15.47	15.01	15.43	222,376	+0.15(+0.99%)
Aug 27, 2003	15.30	15.36	15.16	15.28	146,161	-0.07(-0.47%)
Aug 26, 2003	15.17	15.36	14.80	15.35	161,830	+0.18(+1.21%)
Aug 25, 2003	15.08	15.25	15.01	15.17	108,179	+0.09(+0.58%)
Aug 22, 2003	15.40	15.40	14.96	15.08	230,148	-0.15(-1.00%)
Aug 21, 2003	14.90	15.32	14.90	15.23	247,321	+0.33(+2.20%)
Aug 20, 2003	15.13	15.13	14.77	14.90	205,328	-0.26(-1.68%)
Aug 19, 2003	14.81	15.16	14.68	15.16	206,958	+0.34(+2.32%)
Aug 18, 2003	14.61	14.94	14.38	14.81	325,166	+0.21(+1.42%)
Aug 15, 2003	14.36	14.73	14.29	14.61	89,376	+0.21(+1.44%)
Aug 14, 2003	13.95	14.48	13.88	14.40	293,201	+0.48(+3.44%)
Aug 13, 2003	14.22	14.22	13.87	13.92	133,250	-0.12(-0.85%)
Aug 12, 2003	13.84	14.22	13.84	14.04	197,431	+0.06(+0.40%)
Aug 11, 2003	13.92	14.20	13.63	13.98	259,731	+0.15(+1.10%)
Aug 08, 2003	13.56	14.04	13.52	13.83	240,928	+0.22(+1.58%)
Aug 07, 2003	14.03	14.17	13.48	13.62	506,050	-0.49(-3.50%)
Aug 06, 2003	14.08	14.28	13.90	14.11	172,109	+0.07(+0.51%)
Aug 05, 2003	14.26	14.35	13.90	14.04	424,445	-0.23(-1.62%)
Aug 04, 2003	14.58	14.64	14.03	14.27	537,138	-0.31(-2.13%)

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.