Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	18.20	18.25	18.08	18.20	404,678	-0.09(-0.51%)
Oct 30, 2003	18.44	18.44	18.23	18.30	84,254	+0.08(+0.45%)
Oct 29, 2003	18.17	18.28	18.13	18.22	87,127	-0.11(-0.60%)
Oct 28, 2003	17.95	18.33	17.96	18.33	212,551	+0.37(+2.08%)
Oct 27, 2003	18.06	18.06	17.87	17.95	96,701	-0.09(-0.49%)
Oct 24, 2003	17.83	18.04	17.78	18.04	106,595	+0.07(+0.40%)
Oct 23, 2003	17.86	18.03	17.86	17.97	253,402	-0.04(-0.21%)
Oct 22, 2003	18.08	18.15	18.00	18.01	82,020	-0.24(-1.32%)
Oct 21, 2003	18.22	18.34	18.15	18.25	66,063	+0.14(+0.76%)
Oct 20, 2003	18.13	18.26	18.05	18.11	126,701	-0.02(-0.10%)
Oct 17, 2003	18.14	18.14	18.07	18.13	572,230	-0.12(-0.67%)
Oct 16, 2003	18.30	18.30	18.30	18.25	104,999	-0.04(-0.24%)
Oct 15, 2003	18.41	18.41	18.25	18.30	183,509	-0.08(-0.43%)
Oct 14, 2003	18.11	18.37	18.11	18.37	138,509	+0.16(+0.86%)
Oct 13, 2003	18.08	18.23	18.07	18.22	204,892	+0.17(+0.94%)
Oct 10, 2003	18.17	18.17	17.99	18.05	186,062	+0.02(+0.12%)
Oct 09, 2003	18.01	18.09	18.01	18.03	64,786	+0.14(+0.81%)
Oct 08, 2003	17.91	17.91	17.80	17.88	74,361	+0.07(+0.39%)
Oct 07, 2003	17.76	17.80	17.69	17.81	58,723	-0.02(-0.11%)
Oct 06, 2003	17.84	17.94	17.77	17.83	119,360	+0.14(+0.81%)
Oct 03, 2003	17.76	17.83	17.66	17.69	115,531	+0.18(+1.00%)
Oct 02, 2003	17.34	17.56	17.34	17.51	94,786	-0.00(-0.02%)
Oct 01, 2003	17.14	17.55	17.14	17.52	128,296	+0.51(+3.00%)
Sep 30, 2003	17.30	17.30	16.98	17.00	102,765	-0.34(-1.99%)
Sep 29, 2003	17.22	17.35	17.14	17.35	263,296	+0.30(+1.75%)
Sep 26, 2003	17.13	17.21	17.10	17.05	88,403	-0.24(-1.41%)
Sep 25, 2003	17.41	17.41	17.20	17.30	125,743	-0.04(-0.25%)
Sep 24, 2003	17.54	17.54	17.23	17.34	107,552	-0.20(-1.14%)
Sep 23, 2003	17.56	17.56	17.52	17.54	71,488	+0.13(+0.76%)
Sep 22, 2003	17.54	17.54	17.39	17.41	181,594	-0.30(-1.70%)
Sep 19, 2003	17.60	17.73	17.55	17.71	341,167	+0.01(+0.05%)
Sep 18, 2003	17.57	17.70	17.57	17.70	240,317	+0.17(+0.97%)
Sep 17, 2003	17.57	17.57	17.39	17.53	109,786	+0.05(+0.29%)
Sep 16, 2003	17.37	17.48	17.25	17.48	253,083	+0.11(+0.61%)
Sep 15, 2003	17.49	17.49	17.29	17.37	460,847	+0.06(+0.36%)
Sep 12, 2003	17.33	17.34	17.19	17.31	1,000,844	-0.04(-0.25%)
Sep 11, 2003	17.28	17.39	17.19	17.36	99,254	+0.15(+0.89%)
Sep 10, 2003	17.31	17.32	17.13	17.20	190,849	-0.15(-0.85%)
Sep 09, 2003	17.39	17.49	17.28	17.35	92,552	-0.13(-0.74%)
Sep 08, 2003	17.44	17.49	17.33	17.48	429,890	+0.11(+0.61%)
Sep 05, 2003	17.26	17.37	17.23	17.37	83,616	+0.07(+0.40%)
Sep 04, 2003	17.20	17.30	16.94	17.30	84,254	+0.10(+0.60%)
Sep 03, 2003	17.23	17.27	17.02	17.20	502,975	+0.13(+0.75%)
Sep 02, 2003	16.93	17.07	16.84	17.07	238,402	+0.46(+2.75%)
Aug 29, 2003	16.87	16.90	16.59	16.61	1,326,693	-0.30(-1.78%)
Aug 28, 2003	16.75	16.92	16.73	16.91	278,615	+0.15(+0.90%)
Aug 27, 2003	16.76	16.76	16.66	16.76	374,359	-0.03(-0.15%)
Aug 26, 2003	16.63	16.79	16.51	16.79	396,699	+0.01(+0.04%)
Aug 25, 2003	16.85	16.89	16.66	16.78	892,015	-0.06(-0.35%)
Aug 22, 2003	17.00	17.00	16.79	16.84	104,999	-0.03(-0.19%)
Aug 21, 2003	17.07	17.12	16.77	16.87	111,063	-0.18(-1.08%)
Aug 20, 2003	17.00	17.09	16.89	17.06	105,318	-0.05(-0.27%)
Aug 19, 2003	17.11	17.11	16.95	17.11	149,998	-0.06(-0.33%)
Aug 18, 2003	16.86	17.16	16.86	17.16	691,271	+0.07(+0.40%)
Aug 15, 2003	17.09	17.09	17.09	17.09	21,382	+0.01(+0.04%)
Aug 14, 2003	16.98	17.09	16.88	17.09	38,616	+0.20(+1.19%)
Aug 13, 2003	16.98	16.98	16.76	16.89	92,871	-0.02(-0.09%)
Aug 12, 2003	16.83	16.90	16.74	16.90	34,467	+0.08(+0.45%)
Aug 11, 2003	16.77	16.83	16.65	16.83	195,956	+0.07(+0.39%)
Aug 08, 2003	16.81	16.81	16.60	16.76	47,233	+0.13(+0.75%)
Aug 07, 2003	16.62	16.65	16.50	16.64	62,233	+0.06(+0.36%)
Aug 06, 2003	16.66	16.71	16.47	16.58	58,723	+0.01(+0.06%)
Aug 05, 2003	16.69	16.79	16.57	16.57	61,276	-0.23(-1.34%)
Aug 04, 2003	16.83	16.83	16.53	16.79	52,340	+0.13(+0.81%)

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.