Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	19.86	20.01	19.86	20.13	134,739	+0.01(+0.06%)
Oct 30, 2003	20.01	20.15	20.00	20.11	146,224	+0.24(+1.20%)
Oct 29, 2003	19.83	19.96	19.72	19.87	149,824	-0.03(-0.15%)
Oct 28, 2003	19.54	19.94	19.48	19.90	268,107	+0.02(+0.12%)
Oct 27, 2003	19.98	20.02	19.72	19.88	410,561	-0.41(-2.04%)
Oct 24, 2003	20.19	20.43	20.13	20.29	101,826	+0.00(+0.00%)
Oct 23, 2003	20.20	20.39	20.03	20.29	120,339	-0.08(-0.37%)
Oct 22, 2003	20.36	20.55	20.30	20.37	240,165	-0.53(-2.54%)
Oct 21, 2003	20.95	21.06	20.89	20.90	183,938	+0.15(+0.70%)
Oct 20, 2003	20.77	20.83	20.55	20.76	178,966	+0.42(+2.07%)
Oct 17, 2003	20.36	20.53	20.25	20.34	160,795	-0.01(-0.03%)
Oct 16, 2003	20.40	20.53	20.33	20.34	170,052	-0.08(-0.37%)
Oct 15, 2003	20.43	20.61	20.33	20.42	132,168	+0.02(+0.09%)
Oct 14, 2003	20.45	20.41	20.04	20.40	204,509	-0.05(-0.26%)
Oct 13, 2003	20.28	21.09	20.22	20.45	365,133	+0.15(+0.72%)
Oct 10, 2003	20.33	20.42	20.07	20.31	272,050	+0.41(+2.08%)
Oct 09, 2003	20.01	20.18	19.86	19.89	146,224	-0.11(-0.53%)
Oct 08, 2003	19.93	20.04	19.76	20.00	213,766	+0.29(+1.45%)
Oct 07, 2003	19.49	19.72	19.43	19.71	202,966	+0.14(+0.72%)
Oct 06, 2003	19.52	19.69	19.45	19.57	236,394	-0.35(-1.76%)
Oct 03, 2003	19.82	20.11	19.80	19.92	210,680	+0.47(+2.43%)
Oct 02, 2003	19.43	19.45	19.31	19.45	234,851	+0.23(+1.21%)
Oct 01, 2003	18.74	19.22	18.74	19.22	166,452	+1.13(+6.26%)
Sep 30, 2003	18.26	18.28	17.91	18.08	138,853	-0.32(-1.71%)
Sep 29, 2003	18.26	18.55	18.18	18.40	200,394	-0.02(-0.13%)
Sep 26, 2003	18.49	18.57	18.38	18.42	102,683	-0.24(-1.28%)
Sep 25, 2003	18.68	18.83	18.52	18.66	290,907	+0.04(+0.22%)
Sep 24, 2003	18.91	18.96	18.65	18.62	223,708	-0.57(-2.95%)
Sep 23, 2003	19.19	19.24	19.05	19.19	133,368	+0.04(+0.21%)
Sep 22, 2003	19.14	19.23	19.05	19.15	254,393	-0.01(-0.06%)
Sep 19, 2003	19.18	19.27	18.94	19.16	206,051	-0.08(-0.42%)
Sep 18, 2003	19.18	19.30	19.08	19.24	173,138	+0.50(+2.68%)
Sep 17, 2003	18.92	18.92	18.75	18.74	92,054	-0.02(-0.09%)
Sep 16, 2003	18.35	18.73	18.35	18.75	153,596	+0.41(+2.23%)
Sep 15, 2003	18.29	18.45	18.24	18.35	145,710	+0.08(+0.45%)
Sep 12, 2003	18.17	18.38	18.12	18.26	239,822	+0.68(+3.85%)
Sep 11, 2003	17.61	17.75	17.40	17.59	83,826	+0.10(+0.57%)
Sep 10, 2003	17.56	17.69	17.47	17.49	143,824	-0.30(-1.67%)
Sep 09, 2003	17.82	17.94	17.64	17.79	183,252	+0.18(+1.03%)
Sep 08, 2003	17.66	17.72	17.57	17.61	161,138	+0.13(+0.73%)
Sep 05, 2003	17.37	17.65	17.37	17.48	220,794	-0.09(-0.50%)
Sep 04, 2003	17.62	17.70	17.50	17.56	213,080	+0.06(+0.33%)
Sep 03, 2003	17.51	17.62	17.37	17.51	109,197	+0.33(+1.90%)
Sep 02, 2003	17.07	17.28	16.98	17.18	134,568	-0.08(-0.44%)
Aug 29, 2003	17.07	17.29	17.06	17.26	134,053	-0.24(-1.40%)
Aug 28, 2003	17.44	17.55	17.27	17.50	117,768	-0.04(-0.23%)
Aug 27, 2003	17.55	17.76	17.45	17.54	88,283	+0.10(+0.57%)
Aug 26, 2003	17.37	17.54	17.28	17.44	289,192	+0.09(+0.50%)
Aug 25, 2003	17.53	17.57	17.29	17.35	83,312	-0.17(-1.00%)
Aug 22, 2003	17.82	17.82	17.38	17.53	184,623	-0.32(-1.80%)
Aug 21, 2003	18.07	18.14	17.70	17.85	113,140	-0.22(-1.20%)
Aug 20, 2003	17.94	18.14	17.80	18.07	81,255	-0.09(-0.51%)
Aug 19, 2003	18.25	18.26	18.08	18.16	107,140	-0.39(-2.11%)
Aug 18, 2003	18.35	18.61	18.35	18.55	96,169	+0.18(+0.95%)
Aug 15, 2003	18.38	18.58	18.24	18.38	95,826	+0.16(+0.86%)
Aug 14, 2003	18.24	18.36	18.14	18.22	137,482	-0.12(-0.67%)
Aug 13, 2003	18.70	18.70	18.31	18.34	287,135	-0.21(-1.13%)
Aug 12, 2003	18.50	18.65	18.35	18.55	173,309	+0.12(+0.63%)
Aug 11, 2003	18.26	18.46	18.26	18.43	187,023	+0.26(+1.44%)
Aug 08, 2003	18.49	18.49	18.03	18.17	290,907	-0.07(-0.38%)
Aug 07, 2003	18.03	18.31	17.94	18.24	320,734	+1.38(+8.20%)
Aug 06, 2003	16.65	16.87	16.50	16.86	238,965	-0.13(-0.79%)
Aug 05, 2003	17.13	17.30	16.98	16.99	101,311	-0.42(-2.41%)
Aug 04, 2003	17.44	17.53	17.19	17.41	122,739	+0.08(+0.47%)

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.