Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	11.99	13.26	11.99	13.08	27,544	+1.13(+9.42%)
Oct 30, 2003	11.63	12.14	11.81	11.96	24,972	+0.33(+2.81%)
Oct 29, 2003	11.16	11.81	11.16	11.63	33,024	+0.55(+4.92%)
Oct 28, 2003	11.23	11.23	10.90	11.08	53,712	+0.18(+1.67%)
Oct 27, 2003	11.63	11.63	10.90	10.90	29,250	-0.18(-1.64%)
Oct 24, 2003	11.81	12.17	11.01	11.08	23,554	-0.69(-5.86%)
Oct 23, 2003	12.25	12.25	11.67	11.77	22,591	-0.62(-4.99%)
Oct 22, 2003	13.34	13.41	11.99	12.39	24,710	-0.65(-5.01%)
Oct 21, 2003	13.63	13.81	12.72	13.05	28,936	-0.40(-2.97%)
Oct 20, 2003	13.99	13.99	13.20	13.45	15,079	-0.36(-2.63%)
Oct 17, 2003	14.25	14.32	13.41	13.81	61,637	-0.55(-3.80%)
Oct 16, 2003	16.57	15.08	14.21	14.35	140,803	-2.22(-13.38%)
Oct 15, 2003	17.41	17.44	16.50	16.57	67,168	+0.22(+1.33%)
Oct 14, 2003	15.41	16.64	15.30	16.35	34,217	+0.94(+6.13%)
Oct 13, 2003	14.86	15.41	14.75	15.41	23,077	+0.84(+5.74%)
Oct 10, 2003	14.54	14.72	14.50	14.57	13,015	+0.04(+0.25%)
Oct 09, 2003	15.01	15.01	14.54	14.54	33,098	-0.04(-0.25%)
Oct 08, 2003	15.59	15.59	14.35	14.57	19,096	-1.05(-6.74%)
Oct 07, 2003	16.17	16.17	15.62	15.63	14,941	-0.33(-2.05%)
Oct 06, 2003	16.39	16.72	15.88	15.95	42,981	+0.25(+1.62%)
Oct 03, 2003	16.46	16.61	15.45	15.70	8,323	-0.80(-4.82%)
Oct 02, 2003	17.08	17.33	16.43	16.50	8,722	-0.44(-2.60%)
Oct 01, 2003	17.44	17.44	16.94	16.94	2,366	-0.33(-1.89%)
Sep 30, 2003	17.52	17.52	17.08	17.26	5,503	+0.18(+1.06%)
Sep 29, 2003	17.70	17.73	17.01	17.08	3,109	+0.65(+3.98%)
Sep 26, 2003	17.59	17.59	16.28	16.43	3,274	-1.31(-7.38%)
Sep 25, 2003	17.66	17.77	17.55	17.73	1,458	-0.07(-0.41%)
Sep 24, 2003	18.79	18.86	17.44	17.81	15,877	-0.91(-4.85%)
Sep 23, 2003	18.94	19.08	18.72	18.72	4,320	-0.33(-1.72%)
Sep 22, 2003	18.79	19.08	18.72	19.04	5,662	+0.33(+1.75%)
Sep 19, 2003	19.01	19.04	18.53	18.72	4,265	-0.29(-1.53%)
Sep 18, 2003	18.72	19.19	18.72	19.01	6,631	+0.15(+0.77%)
Sep 17, 2003	18.53	18.86	18.46	18.86	6,796	+0.33(+1.76%)
Sep 16, 2003	18.17	18.57	18.06	18.53	2,201	+0.00(+0.00%)
Sep 15, 2003	17.99	18.64	17.88	18.53	13,373	+0.55(+3.03%)
Sep 12, 2003	17.63	17.99	17.33	17.99	8,282	+0.29(+1.64%)
Sep 11, 2003	17.77	17.77	17.44	17.70	1,981	-0.07(-0.41%)
Sep 10, 2003	18.06	18.10	17.26	17.77	6,356	-0.36(-2.00%)
Sep 09, 2003	17.55	18.24	17.23	18.13	13,483	+0.69(+3.96%)
Sep 08, 2003	17.44	17.63	17.26	17.44	11,832	+0.04(+0.21%)
Sep 05, 2003	17.30	17.52	17.08	17.41	22,343	+0.00(+0.00%)
Sep 04, 2003	16.90	17.48	16.90	17.41	5,118	+0.40(+2.35%)
Sep 03, 2003	17.33	17.33	16.79	17.01	3,522	-0.36(-2.09%)
Sep 02, 2003	17.81	17.81	17.26	17.37	4,567	-0.11(-0.62%)
Aug 29, 2003	17.77	17.77	17.48	17.48	2,173	+0.00(+0.00%)
Aug 28, 2003	17.15	17.81	17.15	17.48	6,246	+0.22(+1.26%)
Aug 27, 2003	17.26	17.66	17.08	17.26	11,529	-0.07(-0.42%)
Aug 26, 2003	16.90	17.37	16.90	17.33	2,531	+0.29(+1.71%)
Aug 25, 2003	17.44	17.63	17.04	17.04	5,778	-0.47(-2.70%)
Aug 22, 2003	17.48	17.70	17.44	17.52	2,283	-0.22(-1.23%)
Aug 21, 2003	18.03	18.13	17.26	17.73	8,805	-0.15(-0.81%)
Aug 20, 2003	17.63	18.13	17.26	17.88	17,060	+0.11(+0.61%)
Aug 19, 2003	18.13	18.13	15.99	17.77	64,279	-0.25(-1.41%)
Aug 18, 2003	18.03	18.17	17.84	18.03	8,282	+0.15(+0.81%)
Aug 15, 2003	18.90	18.90	17.88	17.88	4,375	-1.02(-5.38%)
Aug 14, 2003	19.26	19.26	18.90	18.90	5,393	-0.36(-1.89%)
Aug 13, 2003	19.41	19.44	19.19	19.26	3,687	+0.00(+0.00%)
Aug 12, 2003	19.19	19.44	19.19	19.26	4,815	-0.07(-0.38%)
Aug 11, 2003	18.57	19.33	18.57	19.33	7,044	+0.84(+4.52%)
Aug 08, 2003	18.46	18.53	18.46	18.50	1,485	+0.04(+0.20%)
Aug 07, 2003	17.95	18.50	17.92	18.46	5,200	+0.47(+2.63%)
Aug 06, 2003	18.17	18.17	17.88	17.99	3,577	-0.18(-1.00%)
Aug 05, 2003	18.17	18.35	18.17	18.17	5,530	-0.04(-0.20%)
Aug 04, 2003	18.28	18.28	18.17	18.21	1,430	+0.04(+0.20%)

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.