Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	17.82	17.87	17.71	17.83	413,264	-0.09(-0.51%)
Oct 30, 2003	18.05	18.05	17.85	17.92	86,042	+0.08(+0.45%)
Oct 29, 2003	17.79	17.90	17.76	17.84	88,975	-0.11(-0.60%)
Oct 28, 2003	17.58	17.95	17.58	17.95	217,061	+0.37(+2.08%)
Oct 27, 2003	17.69	17.69	17.50	17.58	98,753	-0.09(-0.49%)
Oct 24, 2003	17.46	17.67	17.42	17.67	108,856	+0.07(+0.40%)
Oct 23, 2003	17.49	17.66	17.49	17.60	258,779	-0.04(-0.21%)
Oct 22, 2003	17.71	17.78	17.63	17.63	83,761	-0.24(-1.32%)
Oct 21, 2003	17.84	17.96	17.77	17.87	67,465	+0.13(+0.76%)
Oct 20, 2003	17.75	17.88	17.67	17.73	129,389	-0.02(-0.10%)
Oct 17, 2003	17.77	17.77	17.69	17.75	584,372	-0.12(-0.67%)
Oct 16, 2003	17.92	17.92	17.92	17.87	107,227	-0.04(-0.24%)
Oct 15, 2003	18.03	18.03	17.87	17.92	187,403	-0.08(-0.43%)
Oct 14, 2003	17.73	17.99	17.73	17.99	141,448	+0.15(+0.86%)
Oct 13, 2003	17.70	17.85	17.69	17.84	209,239	+0.17(+0.94%)
Oct 10, 2003	17.79	17.79	17.61	17.67	190,010	+0.02(+0.12%)
Oct 09, 2003	17.64	17.71	17.64	17.65	66,161	+0.14(+0.81%)
Oct 08, 2003	17.54	17.54	17.43	17.51	75,939	+0.07(+0.39%)
Oct 07, 2003	17.39	17.43	17.32	17.44	59,969	-0.02(-0.11%)
Oct 06, 2003	17.47	17.56	17.40	17.46	121,893	+0.14(+0.81%)
Oct 03, 2003	17.39	17.46	17.29	17.32	117,982	+0.17(+1.00%)
Oct 02, 2003	16.98	17.19	16.98	17.15	96,797	-0.00(-0.02%)
Oct 01, 2003	16.78	17.18	16.78	17.15	131,019	+0.50(+3.00%)
Sep 30, 2003	16.94	16.94	16.63	16.65	104,945	-0.34(-1.99%)
Sep 29, 2003	16.86	16.99	16.78	16.99	268,882	+0.29(+1.75%)
Sep 26, 2003	16.77	16.85	16.74	16.70	90,279	-0.24(-1.41%)
Sep 25, 2003	17.05	17.05	16.84	16.94	128,411	-0.04(-0.25%)
Sep 24, 2003	17.18	17.18	16.88	16.98	109,834	-0.20(-1.14%)
Sep 23, 2003	17.19	17.19	17.15	17.18	73,005	+0.13(+0.76%)
Sep 22, 2003	17.17	17.17	17.03	17.05	185,447	-0.29(-1.70%)
Sep 19, 2003	17.23	17.36	17.18	17.34	348,407	+0.01(+0.05%)
Sep 18, 2003	17.20	17.33	17.20	17.33	245,416	+0.17(+0.96%)
Sep 17, 2003	17.21	17.21	17.03	17.17	112,116	+0.05(+0.29%)
Sep 16, 2003	17.01	17.12	16.89	17.12	258,453	+0.10(+0.61%)
Sep 15, 2003	17.13	17.13	16.93	17.01	470,626	+0.06(+0.36%)
Sep 12, 2003	16.97	16.98	16.84	16.95	1,022,081	-0.04(-0.25%)
Sep 11, 2003	16.92	17.03	16.83	17.00	101,360	+0.15(+0.89%)
Sep 10, 2003	16.95	16.96	16.77	16.84	194,899	-0.14(-0.85%)
Sep 09, 2003	17.03	17.13	16.92	16.99	94,516	-0.13(-0.74%)
Sep 08, 2003	17.07	17.12	16.97	17.11	439,012	+0.10(+0.61%)
Sep 05, 2003	16.90	17.01	16.88	17.01	85,390	+0.07(+0.40%)
Sep 04, 2003	16.84	16.94	16.59	16.94	86,042	+0.10(+0.60%)
Sep 03, 2003	16.88	16.92	16.66	16.84	513,647	+0.13(+0.75%)
Sep 02, 2003	16.58	16.72	16.49	16.72	243,461	+0.45(+2.75%)
Aug 29, 2003	16.52	16.55	16.25	16.27	1,354,844	-0.29(-1.78%)
Aug 28, 2003	16.40	16.57	16.38	16.56	284,527	+0.15(+0.90%)
Aug 27, 2003	16.41	16.42	16.31	16.42	382,302	-0.02(-0.15%)
Aug 26, 2003	16.29	16.44	16.17	16.44	405,116	+0.01(+0.04%)
Aug 25, 2003	16.50	16.53	16.31	16.43	910,942	-0.06(-0.35%)
Aug 22, 2003	16.64	16.64	16.45	16.49	107,227	-0.03(-0.19%)
Aug 21, 2003	16.72	16.76	16.42	16.52	113,419	-0.18(-1.08%)
Aug 20, 2003	16.65	16.73	16.54	16.70	107,553	-0.05(-0.27%)
Aug 19, 2003	16.75	16.75	16.60	16.75	153,181	-0.06(-0.33%)
Aug 18, 2003	16.51	16.80	16.51	16.80	705,939	+0.07(+0.40%)
Aug 15, 2003	16.74	16.74	16.74	16.74	21,836	+0.01(+0.04%)
Aug 14, 2003	16.63	16.73	16.53	16.73	39,436	+0.20(+1.19%)
Aug 13, 2003	16.63	16.63	16.41	16.53	94,842	-0.02(-0.09%)
Aug 12, 2003	16.48	16.55	16.39	16.55	35,199	+0.07(+0.45%)
Aug 11, 2003	16.42	16.48	16.31	16.48	200,114	+0.06(+0.39%)
Aug 08, 2003	16.46	16.46	16.25	16.41	48,235	+0.12(+0.75%)
Aug 07, 2003	16.27	16.30	16.16	16.29	63,554	+0.06(+0.36%)
Aug 06, 2003	16.32	16.36	16.13	16.23	59,969	+0.01(+0.06%)
Aug 05, 2003	16.34	16.44	16.22	16.22	62,576	-0.22(-1.34%)
Aug 04, 2003	16.48	16.48	16.19	16.44	53,450	+0.13(+0.81%)

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.