Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	17.05	17.13	16.93	16.93	1,349,521	-0.06(-0.35%)
Oct 30, 2003	16.85	17.01	16.83	16.99	1,404,305	+0.30(+1.77%)
Oct 29, 2003	16.50	16.70	16.50	16.70	1,210,054	+0.11(+0.68%)
Oct 28, 2003	16.52	16.62	16.43	16.58	1,241,158	+0.11(+0.69%)
Oct 27, 2003	16.44	16.54	16.36	16.47	1,281,493	+0.24(+1.49%)
Oct 24, 2003	16.23	16.29	16.05	16.23	1,141,223	-0.02(-0.14%)
Oct 23, 2003	16.13	16.31	16.10	16.25	1,501,430	+0.07(+0.45%)
Oct 22, 2003	16.41	16.55	16.17	16.18	2,378,569	-0.38(-2.27%)
Oct 21, 2003	16.74	16.76	16.55	16.55	1,173,732	-0.19(-1.13%)
Oct 20, 2003	16.76	16.99	16.66	16.74	1,210,857	+0.02(+0.10%)
Oct 17, 2003	16.94	17.06	16.69	16.73	1,613,205	-0.05(-0.32%)
Oct 16, 2003	16.99	16.99	16.72	16.78	2,445,192	-0.24(-1.41%)
Oct 15, 2003	16.83	17.33	16.79	17.02	5,936,289	+0.67(+4.13%)
Oct 14, 2003	16.36	16.36	16.19	16.35	1,789,194	+0.24(+1.51%)
Oct 13, 2003	16.02	16.20	16.04	16.10	813,325	+0.08(+0.50%)
Oct 10, 2003	16.16	16.16	15.98	16.02	710,580	-0.12(-0.76%)
Oct 09, 2003	16.36	16.36	16.12	16.15	1,332,063	+0.03(+0.21%)
Oct 08, 2003	16.21	16.21	16.07	16.11	1,376,411	-0.06(-0.39%)
Oct 07, 2003	16.04	16.28	15.95	16.18	880,148	+0.06(+0.35%)
Oct 06, 2003	15.95	16.25	15.94	16.12	1,920,635	+0.24(+1.51%)
Oct 03, 2003	15.78	16.10	15.78	15.88	2,384,991	+0.18(+1.14%)
Oct 02, 2003	15.64	15.79	15.62	15.70	3,510,160	+0.47(+3.08%)
Oct 01, 2003	14.83	15.23	14.81	15.23	1,770,130	+0.38(+2.57%)
Sep 30, 2003	14.84	14.89	14.63	14.85	2,110,069	+0.02(+0.11%)
Sep 29, 2003	14.84	14.94	14.68	14.83	1,551,799	+0.08(+0.56%)
Sep 26, 2003	14.89	14.90	14.59	14.75	1,588,321	-0.21(-1.42%)
Sep 25, 2003	15.11	15.20	14.96	14.96	923,895	-0.14(-0.95%)
Sep 24, 2003	15.45	15.45	15.11	15.11	1,331,260	-0.32(-2.07%)
Sep 23, 2003	15.35	15.48	15.27	15.42	877,740	+0.07(+0.45%)
Sep 22, 2003	15.51	15.51	15.26	15.36	1,218,683	-0.24(-1.56%)
Sep 19, 2003	15.85	15.85	15.57	15.60	1,165,505	-0.25(-1.59%)
Sep 18, 2003	15.85	15.97	15.79	15.85	1,107,510	+0.09(+0.59%)
Sep 17, 2003	15.94	15.99	15.69	15.76	1,287,915	-0.27(-1.70%)
Sep 16, 2003	15.51	16.05	15.54	16.03	1,951,940	+0.51(+3.32%)
Sep 15, 2003	15.60	15.64	15.51	15.51	1,168,314	-0.08(-0.53%)
Sep 12, 2003	15.56	15.65	15.35	15.60	1,190,589	+0.00(+0.02%)
Sep 11, 2003	15.52	15.67	15.39	15.59	1,602,368	+0.19(+1.25%)
Sep 10, 2003	15.82	15.85	15.39	15.40	2,694,026	-0.48(-3.01%)
Sep 09, 2003	16.25	16.27	15.87	15.88	1,523,504	-0.42(-2.55%)
Sep 08, 2003	16.17	16.39	16.09	16.30	988,110	+0.19(+1.20%)
Sep 05, 2003	16.33	16.34	16.03	16.10	1,343,100	-0.32(-1.94%)
Sep 04, 2003	16.41	16.45	16.01	16.42	2,571,415	+0.01(+0.06%)
Sep 03, 2003	16.83	16.84	16.36	16.41	3,531,030	-0.42(-2.47%)
Sep 02, 2003	16.58	16.89	16.55	16.83	3,635,179	+0.38(+2.28%)
Aug 29, 2003	16.14	16.60	16.14	16.45	2,753,826	+0.36(+2.25%)
Aug 28, 2003	15.95	16.13	15.77	16.09	1,214,870	+0.23(+1.47%)
Aug 27, 2003	15.76	15.92	15.74	15.86	1,169,919	-0.01(-0.08%)
Aug 26, 2003	15.95	15.98	15.68	15.87	1,461,898	-0.08(-0.48%)
Aug 25, 2003	16.13	16.28	15.91	15.95	1,122,761	-0.20(-1.23%)
Aug 22, 2003	16.41	16.42	16.13	16.15	1,321,628	-0.10(-0.61%)
Aug 21, 2003	16.03	16.31	16.03	16.25	1,655,546	+0.14(+0.85%)
Aug 20, 2003	16.16	16.19	16.08	16.11	1,203,632	-0.07(-0.45%)
Aug 19, 2003	16.38	16.52	16.13	16.18	3,061,658	-0.18(-1.10%)
Aug 18, 2003	16.13	16.41	16.12	16.36	1,509,457	+0.42(+2.60%)
Aug 15, 2003	15.85	16.02	15.75	15.95	474,389	+0.10(+0.63%)
Aug 14, 2003	15.71	16.01	15.60	15.85	1,353,133	+0.14(+0.87%)
Aug 13, 2003	15.48	15.79	15.47	15.71	1,649,326	+0.23(+1.50%)
Aug 12, 2003	15.34	15.48	15.21	15.48	1,178,950	+0.18(+1.17%)
Aug 11, 2003	15.32	15.46	15.20	15.30	861,687	+0.03(+0.22%)
Aug 08, 2003	15.17	15.36	15.16	15.27	1,901,972	+0.13(+0.86%)
Aug 07, 2003	14.95	15.15	14.91	15.14	2,572,017	+0.16(+1.09%)
Aug 06, 2003	14.97	15.13	14.82	14.97	1,433,402	-0.06(-0.42%)
Aug 05, 2003	15.40	15.40	15.03	15.04	1,881,504	-0.37(-2.39%)
Aug 04, 2003	15.35	15.45	15.06	15.40	2,845,734	-0.08(-0.49%)

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.