Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	14.84	15.03	14.83	14.87	745,780	-0.42(-2.76%)
Oct 30, 2003	15.23	15.36	15.11	15.29	585,999	+0.49(+3.31%)
Oct 29, 2003	14.83	14.89	14.68	14.80	788,658	-0.26(-1.72%)
Oct 28, 2003	14.79	15.06	14.77	15.06	629,281	+0.09(+0.59%)
Oct 27, 2003	14.76	15.08	14.76	14.97	750,364	+0.26(+1.76%)
Oct 24, 2003	14.54	14.76	14.54	14.71	410,576	+0.33(+2.32%)
Oct 23, 2003	14.31	14.52	14.31	14.38	518,176	-0.16(-1.07%)
Oct 22, 2003	14.76	14.81	14.54	14.54	1,039,319	-0.43(-2.87%)
Oct 21, 2003	14.91	15.05	14.80	14.97	857,155	-0.16(-1.08%)
Oct 20, 2003	15.00	15.13	14.97	15.13	794,860	+0.15(+0.99%)
Oct 17, 2003	15.12	15.19	14.98	14.98	429,184	-0.14(-0.93%)
Oct 16, 2003	15.01	15.12	14.94	15.12	252,278	+0.21(+1.44%)
Oct 15, 2003	15.00	15.03	14.94	14.91	576,560	-0.27(-1.81%)
Oct 14, 2003	15.22	15.22	15.22	15.18	293,808	-0.04(-0.24%)
Oct 13, 2003	15.13	15.24	15.09	15.22	478,534	+0.33(+2.19%)
Oct 10, 2003	14.98	14.98	14.82	14.89	339,922	-0.16(-1.08%)
Oct 09, 2003	14.94	15.20	14.94	15.06	994,418	+0.27(+1.81%)
Oct 08, 2003	14.83	14.91	14.79	14.79	1,808,830	-0.85(-5.45%)
Oct 07, 2003	15.46	15.66	15.54	15.64	629,416	+0.19(+1.20%)
Oct 06, 2003	15.21	15.54	15.21	15.46	300,415	+0.15(+0.97%)
Oct 03, 2003	15.09	15.35	15.09	15.31	965,833	+0.33(+2.18%)
Oct 02, 2003	14.91	14.98	14.81	14.98	978,912	-0.30(-1.94%)
Oct 01, 2003	14.80	15.20	14.80	15.28	891,134	+0.33(+2.18%)
Sep 30, 2003	15.09	15.07	14.86	14.95	358,799	-0.14(-0.93%)
Sep 29, 2003	15.54	15.09	14.85	15.09	1,222,562	-0.45(-2.91%)
Sep 26, 2003	15.50	15.57	15.39	15.54	236,368	-0.10(-0.62%)
Sep 25, 2003	15.54	15.69	15.51	15.64	288,415	+0.10(+0.67%)
Sep 24, 2003	15.83	15.83	15.51	15.54	882,908	-0.33(-2.10%)
Sep 23, 2003	15.72	15.83	15.72	15.87	595,302	+0.15(+0.94%)
Sep 22, 2003	16.61	15.93	15.73	15.72	963,541	-0.89(-5.36%)
Sep 19, 2003	16.46	16.68	16.46	16.61	665,957	-0.73(-4.23%)
Sep 18, 2003	17.28	17.35	17.12	17.35	639,933	-0.03(-0.17%)
Sep 17, 2003	17.35	17.44	17.26	17.38	341,136	+0.07(+0.39%)
Sep 16, 2003	16.95	17.32	16.95	17.31	669,867	+0.78(+4.71%)
Sep 15, 2003	16.58	16.58	16.49	16.53	318,888	-0.01(-0.05%)
Sep 12, 2003	16.32	16.54	16.30	16.54	378,620	+0.39(+2.43%)
Sep 11, 2003	16.06	16.26	16.06	16.15	345,181	+0.24(+1.49%)
Sep 10, 2003	16.23	16.23	15.91	15.91	344,372	-0.16(-0.97%)
Sep 09, 2003	16.23	16.26	15.97	16.06	388,868	+0.02(+0.14%)
Sep 08, 2003	15.90	16.04	15.90	16.04	258,346	+0.13(+0.79%)
Sep 05, 2003	15.95	16.03	15.87	15.92	703,846	+0.30(+1.95%)
Sep 04, 2003	15.43	15.63	15.40	15.61	372,148	+0.24(+1.54%)
Sep 03, 2003	15.30	15.41	15.27	15.37	454,803	+0.04(+0.29%)
Sep 02, 2003	15.13	15.34	15.06	15.33	712,071	+0.23(+1.52%)
Aug 29, 2003	15.06	15.26	15.03	15.10	328,326	+0.10(+0.69%)
Aug 28, 2003	14.86	15.00	14.78	15.00	293,404	-0.04(-0.30%)
Aug 27, 2003	14.97	15.05	14.89	15.04	638,989	-0.10(-0.69%)
Aug 26, 2003	14.94	15.14	14.88	15.14	668,788	+0.04(+0.29%)
Aug 25, 2003	15.10	15.13	14.98	15.10	560,649	-0.16(-1.02%)
Aug 22, 2003	15.38	15.41	15.20	15.26	150,612	-0.27(-1.77%)
Aug 21, 2003	15.55	15.65	15.47	15.53	267,245	+0.09(+0.58%)
Aug 20, 2003	15.28	15.46	15.28	15.44	152,634	+0.04(+0.24%)
Aug 19, 2003	15.25	15.42	15.25	15.40	280,999	+0.01(+0.10%)
Aug 18, 2003	15.36	15.43	15.28	15.39	183,647	+0.04(+0.29%)
Aug 15, 2003	15.31	15.43	15.14	15.34	99,644	+0.05(+0.34%)
Aug 14, 2003	15.07	15.40	15.07	15.29	204,681	+0.33(+2.23%)
Aug 13, 2003	14.95	15.06	14.94	14.96	320,641	+0.01(+0.05%)
Aug 12, 2003	14.80	14.96	14.74	14.95	415,431	+0.20(+1.36%)
Aug 11, 2003	14.63	14.75	14.54	14.75	626,450	+0.39(+2.74%)
Aug 08, 2003	14.28	14.42	14.28	14.36	211,962	-0.10(-0.72%)
Aug 07, 2003	14.44	14.48	14.28	14.46	538,941	-0.33(-2.21%)
Aug 06, 2003	14.68	14.85	14.68	14.79	711,666	+0.44(+3.05%)
Aug 05, 2003	14.25	14.44	14.22	14.35	1,852,113	-0.24(-1.63%)
Aug 04, 2003	14.50	14.66	14.46	14.59	200,232	+0.06(+0.41%)

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.