Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	19.52	19.82	19.52	19.73	336,900	+0.15(+0.75%)
Oct 30, 2003	20.18	20.18	20.04	19.59	324,454	-0.52(-2.61%)
Oct 29, 2003	20.04	20.18	19.98	20.11	644,150	+0.24(+1.20%)
Oct 28, 2003	19.05	19.83	19.05	19.87	1,112,345	+1.03(+5.48%)
Oct 27, 2003	19.05	19.13	18.64	18.84	510,048	-0.07(-0.35%)
Oct 24, 2003	18.03	18.93	18.03	18.91	1,174,576	+1.57(+9.03%)
Oct 23, 2003	17.20	17.50	17.01	17.34	380,584	+0.14(+0.81%)
Oct 22, 2003	17.93	17.93	17.18	17.20	890,999	-0.73(-4.07%)
Oct 21, 2003	17.64	18.06	17.41	17.93	719,071	-0.20(-1.09%)
Oct 20, 2003	17.87	18.13	17.87	18.13	455,139	+0.24(+1.33%)
Oct 17, 2003	18.03	18.07	17.60	17.89	271,253	-0.10(-0.55%)
Oct 16, 2003	17.91	18.11	17.76	17.99	381,926	+0.20(+1.15%)
Oct 15, 2003	18.56	18.23	17.21	17.78	1,531,733	-0.78(-4.19%)
Oct 14, 2003	18.81	18.81	18.51	18.56	335,680	-0.25(-1.31%)
Oct 13, 2003	18.40	18.88	18.40	18.81	375,337	+0.61(+3.38%)
Oct 10, 2003	18.50	18.60	18.16	18.19	374,483	-0.36(-1.94%)
Oct 09, 2003	18.50	18.89	18.44	18.55	413,530	+0.16(+0.89%)
Oct 08, 2003	18.25	18.56	18.23	18.39	354,715	+0.31(+1.72%)
Oct 07, 2003	17.95	18.16	17.76	18.08	386,319	+0.10(+0.55%)
Oct 06, 2003	17.75	18.11	17.70	17.98	764,585	+0.28(+1.57%)
Oct 03, 2003	17.82	17.87	17.69	17.70	268,202	-0.07(-0.37%)
Oct 02, 2003	17.69	17.82	17.64	17.77	360,450	+0.04(+0.23%)
Oct 01, 2003	17.82	17.82	17.57	17.73	534,575	-0.06(-0.32%)
Sep 30, 2003	17.46	17.94	17.34	17.78	557,393	+0.16(+0.93%)
Sep 29, 2003	17.45	17.68	17.45	17.62	463,070	+0.14(+0.80%)
Sep 26, 2003	17.37	17.55	17.31	17.48	288,946	-0.07(-0.42%)
Sep 25, 2003	17.48	17.66	17.49	17.55	415,848	+0.07(+0.42%)
Sep 24, 2003	17.66	17.69	17.43	17.48	689,542	-0.08(-0.47%)
Sep 23, 2003	17.95	18.11	17.56	17.56	456,725	-0.50(-2.77%)
Sep 22, 2003	17.81	18.11	17.60	18.06	355,692	+0.16(+0.87%)
Sep 19, 2003	17.87	17.99	17.78	17.91	587,410	+0.00(+0.00%)
Sep 18, 2003	17.78	18.02	17.78	17.91	582,163	+0.20(+1.11%)
Sep 17, 2003	17.78	17.82	17.70	17.71	652,569	-0.03(-0.18%)
Sep 16, 2003	18.23	18.23	17.61	17.74	1,188,487	-0.48(-2.65%)
Sep 15, 2003	18.56	18.56	18.16	18.23	390,102	-0.25(-1.37%)
Sep 12, 2003	18.23	18.56	18.12	18.48	284,919	+0.29(+1.58%)
Sep 11, 2003	18.19	18.40	18.17	18.19	436,226	+0.04(+0.23%)
Sep 10, 2003	18.32	18.40	18.12	18.15	321,037	-0.11(-0.63%)
Sep 09, 2003	18.89	18.89	18.27	18.27	798,141	-0.62(-3.30%)
Sep 08, 2003	18.73	19.14	18.69	18.89	452,576	+0.25(+1.36%)
Sep 05, 2003	18.84	19.00	18.57	18.64	385,221	-0.20(-1.09%)
Sep 04, 2003	18.77	18.95	18.67	18.84	542,018	+0.12(+0.66%)
Sep 03, 2003	18.81	19.21	18.72	18.72	479,543	-0.23(-1.21%)
Sep 02, 2003	18.89	19.05	18.73	18.95	618,891	+0.11(+0.57%)
Aug 29, 2003	18.79	19.08	18.72	18.84	279,062	-0.13(-0.69%)
Aug 28, 2003	18.64	19.14	18.55	18.97	300,660	+0.29(+1.53%)
Aug 27, 2003	18.56	18.71	18.27	18.69	334,948	+0.06(+0.31%)
Aug 26, 2003	18.55	18.67	18.31	18.63	283,577	+0.07(+0.40%)
Aug 25, 2003	18.44	18.65	18.32	18.55	241,358	+0.09(+0.49%)
Aug 22, 2003	18.69	18.69	18.23	18.46	255,390	-0.19(-1.01%)
Aug 21, 2003	18.60	18.78	18.47	18.65	357,400	+0.34(+1.83%)
Aug 20, 2003	18.40	18.46	18.23	18.32	234,768	-0.20(-1.11%)
Aug 19, 2003	18.11	18.69	18.03	18.52	642,197	+0.43(+2.36%)
Aug 18, 2003	18.07	18.18	17.90	18.10	407,307	+0.02(+0.14%)
Aug 15, 2003	18.01	18.12	17.91	18.07	204,507	+0.12(+0.68%)
Aug 14, 2003	18.26	18.36	17.95	17.95	633,290	-0.31(-1.71%)
Aug 13, 2003	18.28	18.32	18.15	18.26	293,827	-0.02(-0.13%)
Aug 12, 2003	18.26	18.36	18.14	18.28	315,425	+0.00(+0.00%)
Aug 11, 2003	18.36	18.44	18.11	18.28	331,165	+0.15(+0.81%)
Aug 08, 2003	18.06	18.43	18.03	18.14	242,700	+0.07(+0.36%)
Aug 07, 2003	17.77	18.22	17.66	18.07	337,998	+0.31(+1.75%)
Aug 06, 2003	18.21	18.26	17.68	17.76	848,169	-0.46(-2.52%)
Aug 05, 2003	18.69	18.69	18.19	18.22	881,481	-0.34(-1.85%)
Aug 04, 2003	18.86	18.86	18.44	18.56	916,501	-0.30(-1.56%)

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.