Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	18.21	18.08	17.86	17.89	1,762,916	-0.32(-1.73%)
Oct 30, 2003	18.20	18.41	18.13	18.21	2,124,999	+0.01(+0.04%)
Oct 29, 2003	17.98	18.32	17.98	18.20	2,582,068	+0.09(+0.48%)
Oct 28, 2003	17.46	18.13	17.75	18.11	3,340,475	+0.65(+3.73%)
Oct 27, 2003	17.53	17.57	17.42	17.46	1,786,440	+0.07(+0.39%)
Oct 24, 2003	17.28	17.44	17.09	17.40	2,723,804	-0.01(-0.08%)
Oct 23, 2003	17.56	17.69	17.22	17.41	8,286,052	-0.99(-5.40%)
Oct 22, 2003	18.24	18.51	18.16	18.40	2,478,594	-0.41(-2.18%)
Oct 21, 2003	18.13	18.85	18.46	18.81	4,200,420	+0.69(+3.78%)
Oct 20, 2003	18.03	18.14	17.93	18.13	1,340,835	+0.14(+0.78%)
Oct 17, 2003	18.21	18.26	17.94	17.99	2,395,667	-0.15(-0.81%)
Oct 16, 2003	18.13	18.24	18.01	18.14	2,076,463	+0.01(+0.04%)
Oct 15, 2003	18.56	18.56	18.11	18.13	2,366,188	-0.23(-1.24%)
Oct 14, 2003	17.93	18.36	17.90	18.36	1,728,673	+0.05(+0.26%)
Oct 13, 2003	18.24	18.40	18.20	18.31	2,450,307	+0.07(+0.40%)
Oct 10, 2003	18.14	18.24	18.08	18.24	1,409,767	+0.19(+1.04%)
Oct 09, 2003	18.18	18.27	17.93	18.05	2,616,311	+0.28(+1.59%)
Oct 08, 2003	17.65	17.95	17.68	17.77	2,857,351	+0.11(+0.65%)
Oct 07, 2003	17.46	17.66	17.23	17.65	2,306,784	+0.19(+1.08%)
Oct 06, 2003	17.50	17.61	17.30	17.46	1,222,473	-0.04(-0.23%)
Oct 03, 2003	17.03	17.59	17.40	17.50	3,302,212	+0.48(+2.80%)
Oct 02, 2003	16.81	17.07	16.81	17.03	2,859,138	+0.44(+2.67%)
Oct 01, 2003	16.15	16.55	16.29	16.58	2,059,044	+0.43(+2.66%)
Sep 30, 2003	16.76	16.60	16.16	16.15	2,745,838	-0.61(-3.65%)
Sep 29, 2003	16.17	16.76	16.42	16.76	3,088,119	+0.60(+3.70%)
Sep 26, 2003	16.34	16.38	16.16	16.17	2,183,807	-0.17(-1.03%)
Sep 25, 2003	16.62	16.75	16.32	16.34	3,769,703	+0.00(+0.00%)
Sep 24, 2003	16.99	17.01	16.33	16.34	2,821,471	-0.66(-3.87%)
Sep 23, 2003	16.90	16.99	16.77	16.99	3,480,127	-0.09(-0.51%)
Sep 22, 2003	17.21	17.25	16.91	17.08	2,787,972	-0.53(-3.01%)
Sep 19, 2003	17.83	17.86	17.60	17.61	4,000,173	-0.21(-1.21%)
Sep 18, 2003	17.54	17.84	17.44	17.83	2,189,316	+0.18(+1.03%)
Sep 17, 2003	17.57	17.71	17.56	17.64	3,246,232	+0.07(+0.42%)
Sep 16, 2003	16.96	17.61	17.19	17.57	4,530,641	+0.61(+3.60%)
Sep 15, 2003	17.26	17.27	16.95	16.96	2,155,519	-0.28(-1.64%)
Sep 12, 2003	17.12	17.26	16.88	17.24	3,466,876	-0.07(-0.43%)
Sep 11, 2003	17.24	17.46	16.95	17.32	4,560,715	+0.52(+3.12%)
Sep 10, 2003	17.19	17.26	16.79	16.79	4,909,547	-0.97(-5.48%)
Sep 09, 2003	17.85	17.95	17.74	17.77	3,888,958	-0.47(-2.58%)
Sep 08, 2003	17.93	18.37	17.91	18.24	6,439,761	+0.78(+4.46%)
Sep 05, 2003	16.89	17.52	16.89	17.46	8,328,334	+0.60(+3.55%)
Sep 04, 2003	16.37	16.89	16.37	16.86	5,135,848	+0.57(+3.51%)
Sep 03, 2003	16.66	16.66	16.20	16.29	3,165,091	-0.37(-2.22%)
Sep 02, 2003	16.40	16.66	16.23	16.66	4,893,468	-0.09(-0.56%)
Aug 29, 2003	16.54	16.83	16.52	16.75	3,739,926	+0.44(+2.68%)
Aug 28, 2003	16.11	16.35	16.05	16.31	3,909,057	+0.44(+2.75%)
Aug 27, 2003	15.44	15.93	15.44	15.88	4,466,175	+0.52(+3.41%)
Aug 26, 2003	15.18	15.39	15.08	15.35	4,417,937	+0.05(+0.31%)
Aug 25, 2003	15.43	15.49	15.18	15.31	1,790,609	-0.17(-1.13%)
Aug 22, 2003	15.90	15.92	15.43	15.48	3,992,580	+0.13(+0.83%)
Aug 21, 2003	15.17	15.37	15.11	15.35	5,128,106	+0.34(+2.24%)
Aug 20, 2003	14.73	15.09	14.68	15.02	4,264,290	-0.09(-0.62%)
Aug 19, 2003	14.71	15.11	14.51	15.11	7,154,098	+0.54(+3.69%)
Aug 18, 2003	14.11	14.58	14.10	14.58	4,771,533	+0.48(+3.38%)
Aug 15, 2003	14.11	14.17	14.04	14.10	698,109	-0.07(-0.52%)
Aug 14, 2003	14.16	14.30	14.11	14.17	1,438,204	-0.05(-0.38%)
Aug 13, 2003	14.26	14.41	14.16	14.23	2,843,952	+0.03(+0.24%)
Aug 12, 2003	14.04	14.21	13.96	14.19	1,640,386	+0.34(+2.42%)
Aug 11, 2003	13.68	13.87	13.68	13.86	1,672,991	+0.19(+1.43%)
Aug 08, 2003	13.91	13.95	13.55	13.66	2,181,723	-0.18(-1.31%)
Aug 07, 2003	13.96	14.02	13.77	13.84	2,314,079	-0.22(-1.58%)
Aug 06, 2003	14.25	14.25	14.04	14.06	3,384,693	-0.18(-1.27%)
Aug 05, 2003	14.45	14.51	14.24	14.25	1,493,737	-0.20(-1.39%)
Aug 04, 2003	14.46	14.52	14.23	14.45	1,338,602	-0.01(-0.09%)

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.