Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	35.80	35.80	33.08	34.35	159,248	-0.64(-1.83%)
Oct 30, 2003	32.30	35.82	33.20	34.99	276,363	+2.69(+8.33%)
Oct 29, 2003	31.89	32.90	31.37	32.30	238,867	+1.44(+4.67%)
Oct 28, 2003	29.50	32.16	29.00	30.86	264,197	+1.96(+6.78%)
Oct 27, 2003	28.49	29.69	28.30	28.90	182,100	+0.69(+2.45%)
Oct 24, 2003	28.45	28.60	28.10	28.21	65,100	-0.40(-1.40%)
Oct 23, 2003	28.02	29.59	28.02	28.61	172,000	+0.33(+1.17%)
Oct 22, 2003	25.47	29.13	25.12	28.28	354,400	+4.27(+17.78%)
Oct 21, 2003	24.62	24.65	23.65	24.01	21,308	-0.27(-1.11%)
Oct 20, 2003	24.06	24.62	23.50	24.28	64,977	+0.62(+2.62%)
Oct 17, 2003	23.75	24.34	23.65	23.66	11,258	-0.59(-2.43%)
Oct 16, 2003	24.61	24.75	23.00	24.25	31,458	-0.36(-1.46%)
Oct 15, 2003	24.35	24.75	23.99	24.61	70,433	+0.38(+1.57%)
Oct 14, 2003	23.50	24.25	23.50	24.23	87,731	+0.78(+3.33%)
Oct 13, 2003	23.15	23.53	22.92	23.45	46,039	+0.40(+1.74%)
Oct 10, 2003	22.94	23.47	22.90	23.05	27,258	-0.45(-1.91%)
Oct 09, 2003	23.41	23.55	23.30	23.50	17,734	+0.10(+0.43%)
Oct 08, 2003	23.79	23.91	23.40	23.40	24,269	-0.40(-1.68%)
Oct 07, 2003	22.90	24.50	22.90	23.80	109,568	+1.00(+4.39%)
Oct 06, 2003	21.90	22.83	21.40	22.80	67,108	+1.15(+5.31%)
Oct 03, 2003	21.77	22.00	21.25	21.65	23,900	+0.40(+1.88%)
Oct 02, 2003	21.40	21.45	21.25	21.25	36,988	-0.15(-0.70%)
Oct 01, 2003	21.45	21.48	21.25	21.40	26,713	+0.13(+0.61%)
Sep 30, 2003	21.52	21.64	21.26	21.27	22,100	-0.15(-0.70%)
Sep 29, 2003	21.50	21.50	21.10	21.42	44,558	+0.42(+2.00%)
Sep 26, 2003	21.96	21.96	20.51	21.00	64,327	-0.64(-2.95%)
Sep 25, 2003	21.30	21.94	19.60	21.64	151,557	+0.44(+2.07%)
Sep 24, 2003	19.99	21.37	20.10	21.20	72,475	+1.21(+6.05%)
Sep 23, 2003	19.50	20.00	19.50	19.99	28,079	+0.43(+2.20%)
Sep 22, 2003	19.74	19.74	19.17	19.56	22,200	-0.04(-0.18%)
Sep 19, 2003	19.29	19.71	19.11	19.59	24,279	+0.32(+1.65%)
Sep 18, 2003	19.60	19.60	19.05	19.28	29,625	+0.08(+0.40%)
Sep 17, 2003	18.50	19.98	18.50	19.20	42,800	+0.70(+3.78%)
Sep 16, 2003	18.61	18.66	18.50	18.50	17,410	+0.00(+0.00%)
Sep 15, 2003	18.54	18.69	18.10	18.50	20,200	-0.03(-0.16%)
Sep 12, 2003	18.53	18.69	18.45	18.53	14,100	+0.03(+0.16%)
Sep 11, 2003	18.25	18.70	18.25	18.50	13,200	-0.05(-0.27%)
Sep 10, 2003	18.40	19.00	18.40	18.55	32,800	+0.04(+0.22%)
Sep 09, 2003	18.39	18.64	18.10	18.51	66,500	+0.04(+0.22%)
Sep 08, 2003	17.57	18.72	16.94	18.47	73,700	+0.57(+3.18%)
Sep 05, 2003	17.02	18.00	17.02	17.90	83,300	+0.87(+5.09%)
Sep 04, 2003	16.75	17.05	16.60	17.03	15,900	+0.07(+0.43%)
Sep 03, 2003	16.44	17.00	16.44	16.96	26,900	+0.54(+3.29%)
Sep 02, 2003	16.50	16.50	16.03	16.42	20,200	-0.02(-0.12%)
Aug 29, 2003	16.23	16.50	16.22	16.44	11,700	+0.19(+1.17%)
Aug 28, 2003	16.47	16.47	16.07	16.25	27,000	-0.06(-0.37%)
Aug 27, 2003	16.50	16.50	16.00	16.31	23,300	-0.12(-0.73%)
Aug 26, 2003	16.25	16.43	16.03	16.43	20,300	+0.34(+2.11%)
Aug 25, 2003	15.49	16.31	15.35	16.09	26,800	+0.64(+4.14%)
Aug 22, 2003	15.69	15.69	15.33	15.45	31,100	-0.06(-0.39%)
Aug 21, 2003	15.55	15.69	15.41	15.51	23,900	+0.11(+0.71%)
Aug 20, 2003	14.92	15.50	14.89	15.40	46,000	+0.64(+4.33%)
Aug 19, 2003	15.08	15.60	14.66	14.76	77,200	+1.02(+7.44%)
Aug 18, 2003	13.40	13.75	13.21	13.74	27,700	+0.34(+2.53%)
Aug 15, 2003	13.27	13.40	13.20	13.40	7,500	+0.38(+2.92%)
Aug 14, 2003	13.23	13.23	12.62	13.02	6,600	-0.03(-0.23%)
Aug 13, 2003	13.00	13.05	12.80	13.05	14,900	+0.20(+1.56%)
Aug 12, 2003	13.10	13.10	12.51	12.85	51,600	-0.10(-0.77%)
Aug 11, 2003	12.51	12.95	12.51	12.95	10,000	+0.44(+3.52%)
Aug 08, 2003	12.93	12.93	12.21	12.51	29,600	-0.14(-1.11%)
Aug 07, 2003	12.52	12.74	12.52	12.65	20,800	-0.07(-0.55%)
Aug 06, 2003	12.70	13.00	12.20	12.72	141,800	+0.22(+1.76%)
Aug 05, 2003	12.61	13.37	12.31	12.50	149,500	-0.70(-5.30%)
Aug 04, 2003	13.54	14.11	11.92	13.20	88,200	-0.34(-2.51%)

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.