Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	18.06	18.06	17.64	17.76	23,596	-0.22(-1.23%)
Oct 30, 2003	17.91	18.00	17.92	17.98	47,745	+0.08(+0.44%)
Oct 29, 2003	17.66	17.91	17.64	17.91	54,526	+0.31(+1.74%)
Oct 28, 2003	17.65	17.66	17.50	17.60	54,337	+0.07(+0.39%)
Oct 27, 2003	16.75	17.53	16.74	17.53	55,284	+0.79(+4.70%)
Oct 24, 2003	17.19	17.30	16.74	16.74	23,476	-0.35(-2.04%)
Oct 23, 2003	17.01	17.24	16.93	17.09	48,468	+0.07(+0.43%)
Oct 22, 2003	16.90	17.21	16.75	17.02	46,764	+0.21(+1.26%)
Oct 21, 2003	16.74	17.11	16.69	16.81	28,778	+0.01(+0.03%)
Oct 20, 2003	17.22	17.22	16.80	16.80	36,919	-0.44(-2.57%)
Oct 17, 2003	17.49	17.61	17.25	17.25	31,224	-0.33(-1.89%)
Oct 16, 2003	17.69	17.70	17.57	17.58	15,373	-0.11(-0.63%)
Oct 15, 2003	17.89	17.89	17.60	17.69	17,418	-0.11(-0.59%)
Oct 14, 2003	17.85	17.85	17.66	17.79	19,500	-0.01(-0.03%)
Oct 13, 2003	17.64	17.82	17.55	17.80	64,960	+0.23(+1.29%)
Oct 10, 2003	17.68	17.68	17.54	17.57	43,494	-0.09(-0.54%)
Oct 09, 2003	17.62	17.68	17.51	17.67	64,373	+0.10(+0.57%)
Oct 08, 2003	17.77	17.77	17.57	17.57	69,517	-0.15(-0.86%)
Oct 07, 2003	17.69	17.74	17.61	17.72	110,129	+0.07(+0.42%)
Oct 06, 2003	17.67	17.72	17.58	17.65	61,770	+0.01(+0.03%)
Oct 03, 2003	17.59	17.70	17.56	17.64	50,605	+0.00(+0.00%)
Oct 02, 2003	17.64	17.65	17.57	17.64	132,909	+0.01(+0.06%)
Oct 01, 2003	17.61	17.63	17.54	17.63	100,193	+0.10(+0.54%)
Sep 30, 2003	17.44	17.61	17.44	17.54	143,454	+0.11(+0.61%)
Sep 29, 2003	17.44	17.61	17.43	17.43	73,323	-0.01(-0.03%)
Sep 26, 2003	17.63	17.63	17.43	17.44	104,765	-0.15(-0.87%)
Sep 25, 2003	17.63	17.63	17.58	17.59	71,725	+0.02(+0.12%)
Sep 24, 2003	17.57	17.63	17.57	17.57	28,389	+0.00(+0.00%)
Sep 23, 2003	17.61	17.64	17.55	17.57	43,534	+0.01(+0.06%)
Sep 22, 2003	17.57	17.63	17.48	17.56	69,105	-0.01(-0.06%)
Sep 19, 2003	17.75	17.83	17.54	17.57	985,687	-0.10(-0.57%)
Sep 18, 2003	17.42	17.69	17.22	17.67	91,279	+0.13(+0.72%)
Sep 17, 2003	17.80	17.80	17.46	17.54	35,114	-0.11(-0.63%)
Sep 16, 2003	17.73	17.88	17.60	17.65	27,299	-0.04(-0.24%)
Sep 15, 2003	17.91	17.94	17.56	17.69	20,068	-0.08(-0.45%)
Sep 12, 2003	17.96	17.96	17.64	17.77	17,228	-0.11(-0.62%)
Sep 11, 2003	17.93	17.93	17.66	17.88	14,578	+0.24(+1.37%)
Sep 10, 2003	17.93	17.93	17.54	17.64	22,530	-0.06(-0.33%)
Sep 09, 2003	17.69	17.94	17.68	17.70	13,063	+0.01(+0.03%)
Sep 08, 2003	17.69	17.95	17.69	17.69	43,356	+0.01(+0.03%)
Sep 05, 2003	17.60	17.75	17.59	17.69	13,063	-0.19(-1.06%)
Sep 04, 2003	17.95	17.96	17.66	17.88	15,903	+0.00(+0.00%)
Sep 03, 2003	17.98	17.98	17.72	17.88	17,986	-0.08(-0.44%)
Sep 02, 2003	17.61	17.96	17.44	17.96	26,316	+0.49(+2.78%)
Aug 29, 2003	17.35	17.59	17.21	17.47	29,156	+0.21(+1.22%)
Aug 28, 2003	17.26	17.34	16.99	17.26	6,437	+0.11(+0.62%)
Aug 27, 2003	16.93	17.21	16.93	17.16	11,359	+0.10(+0.56%)
Aug 26, 2003	16.88	17.06	16.88	17.06	9,845	+0.03(+0.19%)
Aug 25, 2003	17.11	17.11	16.91	17.03	16,850	+0.22(+1.32%)
Aug 22, 2003	17.20	17.20	16.79	16.81	49,793	-0.18(-1.06%)
Aug 21, 2003	16.85	17.30	16.80	16.99	45,817	+0.03(+0.19%)
Aug 20, 2003	16.90	17.38	16.90	16.95	8,898	-0.17(-1.02%)
Aug 19, 2003	17.43	17.43	17.03	17.13	23,287	-0.20(-1.13%)
Aug 18, 2003	17.13	17.43	17.07	17.32	26,884	+0.21(+1.23%)
Aug 15, 2003	16.57	17.11	16.57	17.11	15,146	+0.49(+2.92%)
Aug 14, 2003	16.51	16.65	16.27	16.63	21,015	+0.25(+1.52%)
Aug 13, 2003	16.42	16.56	16.19	16.38	43,167	-0.04(-0.22%)
Aug 12, 2003	15.93	16.45	15.93	16.42	27,831	+0.31(+1.90%)
Aug 11, 2003	16.69	16.81	15.85	16.11	68,915	-0.70(-4.18%)
Aug 08, 2003	16.90	16.90	16.64	16.81	5,490	-0.03(-0.19%)
Aug 07, 2003	16.51	16.88	16.51	16.84	22,151	-0.04(-0.22%)
Aug 06, 2003	17.44	17.44	16.88	16.88	19,879	-0.55(-3.15%)
Aug 05, 2003	17.60	17.60	17.15	17.43	23,287	+0.00(+0.00%)
Aug 04, 2003	17.55	17.59	17.22	17.43	31,996	+0.18(+1.07%)

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.