Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	13.20	13.20	13.00	13.10	5,500	-0.15(-1.13%)
Oct 30, 2003	13.15	13.25	13.15	13.25	3,200	+0.49(+3.84%)
Oct 29, 2003	11.89	12.76	11.89	12.76	16,400	+1.02(+8.69%)
Oct 28, 2003	11.70	11.74	11.70	11.74	5,500	-0.05(-0.42%)
Oct 27, 2003	11.90	11.90	11.79	11.79	800	-0.01(-0.08%)
Oct 24, 2003	11.92	11.92	11.70	11.80	1,500	-0.12(-1.01%)
Oct 23, 2003	11.96	11.96	11.91	11.92	6,200	-0.08(-0.67%)
Oct 22, 2003	12.00	12.00	11.82	12.00	6,200	+0.00(+0.00%)
Oct 21, 2003	12.05	12.05	12.00	12.00	2,100	+0.02(+0.17%)
Oct 20, 2003	12.04	12.04	11.91	11.98	2,700	+0.07(+0.59%)
Oct 17, 2003	11.91	11.91	11.91	11.91	0	+0.00(+0.00%)
Oct 16, 2003	12.10	12.10	11.91	11.91	2,400	-0.09(-0.75%)
Oct 15, 2003	12.00	12.02	11.85	12.00	16,500	-0.19(-1.56%)
Oct 14, 2003	12.20	12.20	12.19	12.19	1,200	+0.03(+0.25%)
Oct 13, 2003	12.16	12.16	12.16	12.16	0	-0.06(-0.49%)
Oct 10, 2003	12.22	12.22	12.22	12.22	0	+0.11(+0.91%)
Oct 09, 2003	12.21	12.21	12.11	12.11	1,700	-0.07(-0.57%)
Oct 08, 2003	12.15	12.18	12.15	12.18	1,700	+0.03(+0.25%)
Oct 07, 2003	12.08	12.18	12.10	12.15	2,500	+0.07(+0.58%)
Oct 06, 2003	11.95	12.09	11.93	12.08	2,600	+0.21(+1.77%)
Oct 03, 2003	12.38	12.38	11.25	11.87	22,900	-0.51(-4.12%)
Oct 02, 2003	12.37	12.38	12.37	12.38	2,800	+0.09(+0.73%)
Oct 01, 2003	11.89	12.19	11.89	12.29	28,800	+0.50(+4.24%)
Sep 30, 2003	12.95	12.95	11.50	11.79	75,100	-1.44(-10.88%)
Sep 29, 2003	13.45	13.46	13.45	13.23	1,000	-0.22(-1.64%)
Sep 26, 2003	13.45	13.45	13.45	13.45	1,900	-0.20(-1.47%)
Sep 25, 2003	14.09	14.09	13.65	13.65	1,700	-0.45(-3.19%)
Sep 24, 2003	14.00	14.10	14.00	14.10	1,900	-0.07(-0.49%)
Sep 23, 2003	14.17	14.17	14.07	14.17	2,800	+0.00(+0.00%)
Sep 22, 2003	14.19	14.19	14.16	14.17	800	-0.02(-0.14%)
Sep 19, 2003	13.81	14.20	13.81	14.19	3,300	+0.39(+2.83%)
Sep 18, 2003	14.03	14.03	13.80	13.80	2,300	-0.16(-1.15%)
Sep 17, 2003	13.97	13.97	13.97	13.96	500	+0.01(+0.07%)
Sep 16, 2003	14.02	14.02	13.95	13.95	1,700	-0.35(-2.45%)
Sep 15, 2003	14.46	14.62	14.30	14.30	1,500	-0.16(-1.11%)
Sep 12, 2003	14.34	14.46	14.34	14.46	600	+0.12(+0.84%)
Sep 11, 2003	14.25	14.36	14.25	14.34	1,900	+0.09(+0.63%)
Sep 10, 2003	14.46	14.46	14.25	14.25	1,100	-0.21(-1.45%)
Sep 09, 2003	14.46	14.46	14.46	14.46	100	+0.00(+0.00%)
Sep 08, 2003	14.44	14.50	14.44	14.46	1,800	+0.12(+0.84%)
Sep 05, 2003	14.38	14.38	14.34	14.34	1,000	+0.06(+0.42%)
Sep 04, 2003	14.58	14.65	14.26	14.28	4,500	-0.23(-1.59%)
Sep 03, 2003	14.50	14.60	14.50	14.51	3,900	+0.01(+0.07%)
Sep 02, 2003	14.30	14.50	14.30	14.50	900	+0.30(+2.11%)
Aug 29, 2003	13.98	14.24	13.98	14.20	2,300	+0.39(+2.82%)
Aug 28, 2003	13.81	13.81	13.81	13.81	200	+0.10(+0.73%)
Aug 27, 2003	14.00	14.00	13.71	13.71	2,300	-0.29(-2.07%)
Aug 26, 2003	14.01	14.10	14.00	14.00	1,100	+0.09(+0.65%)
Aug 25, 2003	14.85	14.87	13.75	13.91	20,500	-0.80(-5.44%)
Aug 22, 2003	14.60	14.90	14.60	14.71	7,400	+0.21(+1.45%)
Aug 21, 2003	13.72	14.50	13.72	14.50	14,900	+0.90(+6.62%)
Aug 20, 2003	13.33	13.64	13.33	13.60	3,100	+0.27(+2.03%)
Aug 19, 2003	13.31	13.44	13.01	13.33	2,900	+0.10(+0.76%)
Aug 18, 2003	13.15	13.25	13.15	13.23	1,600	+0.22(+1.69%)
Aug 15, 2003	13.01	13.01	13.01	13.01	1,300	+0.00(+0.00%)
Aug 14, 2003	14.00	14.10	13.00	13.01	8,000	-0.97(-6.94%)
Aug 13, 2003	13.99	13.99	13.98	13.98	700	-0.04(-0.29%)
Aug 12, 2003	13.96	14.02	13.95	14.02	2,100	+0.07(+0.50%)
Aug 11, 2003	13.73	14.07	13.46	13.95	16,200	+0.22(+1.60%)
Aug 08, 2003	14.75	14.75	13.73	13.73	13,600	-1.02(-6.92%)
Aug 07, 2003	15.35	15.35	14.75	14.75	5,100	-0.65(-4.22%)
Aug 06, 2003	15.52	15.52	15.40	15.40	400	-0.12(-0.77%)
Aug 05, 2003	15.55	15.55	15.52	15.52	300	-0.08(-0.51%)
Aug 04, 2003	15.69	15.69	15.55	15.60	600	-0.13(-0.83%)

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.