Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	15.78	15.96	15.75	15.91	12,167,356	+0.17(+1.09%)
Oct 30, 2003	15.66	15.76	15.59	15.74	6,055,318	+0.08(+0.49%)
Oct 29, 2003	15.68	15.68	15.44	15.66	9,218,256	+0.01(+0.04%)
Oct 28, 2003	15.59	15.66	15.28	15.66	10,512,278	+0.22(+1.44%)
Oct 27, 2003	15.38	15.59	15.34	15.43	7,812,680	+0.04(+0.25%)
Oct 24, 2003	15.15	15.40	15.03	15.40	7,263,239	+0.12(+0.79%)
Oct 23, 2003	15.02	15.37	15.02	15.28	10,993,372	+0.06(+0.42%)
Oct 22, 2003	15.21	15.42	15.01	15.21	14,044,128	+0.10(+0.67%)
Oct 21, 2003	15.29	15.37	14.97	15.11	8,985,093	-0.28(-1.82%)
Oct 20, 2003	15.34	15.41	15.31	15.39	5,579,723	+0.02(+0.12%)
Oct 17, 2003	15.31	15.38	15.16	15.37	7,021,278	+0.10(+0.62%)
Oct 16, 2003	15.32	15.40	15.15	15.28	7,667,660	+0.05(+0.33%)
Oct 15, 2003	15.59	15.59	15.19	15.22	10,187,672	-0.30(-1.93%)
Oct 14, 2003	15.47	15.57	15.41	15.52	5,739,668	-0.06(-0.37%)
Oct 13, 2003	15.50	15.59	15.43	15.58	4,536,146	+0.12(+0.78%)
Oct 10, 2003	15.53	15.59	15.22	15.46	8,961,840	+0.05(+0.33%)
Oct 09, 2003	15.56	15.65	15.34	15.41	10,974,675	+0.04(+0.25%)
Oct 08, 2003	15.87	15.87	15.31	15.37	13,980,652	-0.36(-2.31%)
Oct 07, 2003	15.71	15.83	15.49	15.73	12,723,239	+0.39(+2.57%)
Oct 06, 2003	15.37	15.42	15.26	15.34	6,997,553	-0.10(-0.66%)
Oct 03, 2003	15.45	15.77	15.33	15.44	9,846,413	-0.01(-0.08%)
Oct 02, 2003	15.51	15.75	15.44	15.45	8,959,797	+0.04(+0.29%)
Oct 01, 2003	15.12	15.47	15.10	15.41	10,104,086	+0.43(+2.85%)
Sep 30, 2003	15.10	15.22	14.80	14.98	6,939,891	-0.12(-0.80%)
Sep 29, 2003	14.96	15.12	14.83	15.10	8,064,068	+0.08(+0.55%)
Sep 26, 2003	14.67	15.17	14.59	15.02	12,463,837	+0.15(+1.03%)
Sep 25, 2003	15.22	15.25	14.83	14.87	9,001,590	-0.36(-2.38%)
Sep 24, 2003	15.26	15.51	15.19	15.23	14,773,154	+0.02(+0.13%)
Sep 23, 2003	15.19	15.31	15.15	15.21	7,730,036	+0.17(+1.14%)
Sep 22, 2003	15.15	15.20	15.01	15.04	5,342,632	-0.18(-1.21%)
Sep 19, 2003	15.24	15.29	15.05	15.22	11,773,305	+0.01(+0.04%)
Sep 18, 2003	15.06	15.26	15.06	15.22	9,939,898	+0.10(+0.67%)
Sep 17, 2003	15.08	15.21	15.05	15.12	7,009,023	+0.00(+0.00%)
Sep 16, 2003	15.05	15.15	15.05	15.12	9,318,340	+0.17(+1.11%)
Sep 15, 2003	14.93	15.05	14.91	14.95	7,867,828	+0.01(+0.04%)
Sep 12, 2003	14.98	15.02	14.80	14.94	7,801,996	-0.14(-0.93%)
Sep 11, 2003	14.92	15.17	14.89	15.08	8,342,638	+0.32(+2.15%)
Sep 10, 2003	14.96	15.03	14.73	14.77	7,715,424	-0.25(-1.65%)
Sep 09, 2003	15.43	15.43	14.98	15.01	16,120,596	+0.15(+1.03%)
Sep 08, 2003	14.84	14.95	14.78	14.86	8,191,491	+0.03(+0.22%)
Sep 05, 2003	14.89	14.98	14.67	14.83	8,827,661	-0.06(-0.38%)
Sep 04, 2003	14.55	14.96	14.52	14.89	15,174,904	+0.45(+3.08%)
Sep 03, 2003	14.32	14.45	14.25	14.44	10,591,779	+0.12(+0.84%)
Sep 02, 2003	14.29	14.45	14.07	14.32	10,763,195	+0.05(+0.36%)
Aug 29, 2003	14.10	14.38	14.04	14.27	6,557,309	+0.04(+0.31%)
Aug 28, 2003	14.38	14.45	14.19	14.22	6,748,836	-0.13(-0.93%)
Aug 27, 2003	14.26	14.50	14.26	14.36	6,762,662	+0.17(+1.17%)
Aug 26, 2003	14.05	14.23	13.93	14.19	6,798,171	+0.06(+0.45%)
Aug 25, 2003	13.95	14.16	13.87	14.13	6,503,261	+0.16(+1.14%)
Aug 22, 2003	14.36	14.40	13.78	13.97	12,495,575	-0.35(-2.44%)
Aug 21, 2003	14.64	14.69	14.29	14.32	7,995,565	-0.32(-2.17%)
Aug 20, 2003	14.51	14.67	14.47	14.64	4,306,283	+0.08(+0.52%)
Aug 19, 2003	14.47	14.61	14.35	14.56	4,787,849	+0.10(+0.70%)
Aug 18, 2003	14.64	14.64	14.42	14.46	7,075,326	-0.17(-1.13%)
Aug 15, 2003	14.64	14.64	14.48	14.63	4,531,747	+0.02(+0.13%)
Aug 14, 2003	14.58	14.66	14.28	14.61	11,517,517	-0.14(-0.95%)
Aug 13, 2003	15.15	15.18	14.66	14.75	10,577,639	-0.39(-2.61%)
Aug 12, 2003	15.00	15.24	14.98	15.14	10,212,968	+0.02(+0.13%)
Aug 11, 2003	15.08	15.26	14.82	15.12	10,106,442	-0.08(-0.54%)
Aug 08, 2003	14.63	15.21	14.58	15.21	25,078,664	+1.16(+8.30%)
Aug 07, 2003	14.00	14.15	13.93	14.04	5,377,198	+0.15(+1.10%)
Aug 06, 2003	13.81	13.96	13.73	13.89	6,757,006	-0.11(-0.82%)
Aug 05, 2003	14.37	14.37	13.95	14.00	6,284,081	-0.37(-2.57%)
Aug 04, 2003	14.50	14.54	14.13	14.37	7,390,190	-0.25(-1.70%)

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.