Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	20.49	20.58	20.43	20.52	406,660	+0.17(+0.85%)
Oct 30, 2003	20.24	20.46	20.04	20.35	355,827	+0.10(+0.51%)
Oct 29, 2003	20.17	20.32	19.99	20.24	494,092	-0.10(-0.51%)
Oct 28, 2003	19.62	20.35	19.62	20.35	815,499	+0.77(+3.94%)
Oct 27, 2003	19.49	19.72	19.33	19.58	421,764	+0.12(+0.60%)
Oct 24, 2003	19.62	19.62	19.28	19.46	315,597	-0.17(-0.84%)
Oct 23, 2003	19.31	19.69	19.29	19.62	456,766	+0.34(+1.79%)
Oct 22, 2003	19.99	19.99	19.18	19.28	935,899	-0.88(-4.37%)
Oct 21, 2003	19.95	20.16	19.86	20.16	974,967	+0.24(+1.21%)
Oct 20, 2003	19.69	19.92	19.68	19.92	384,003	+0.34(+1.76%)
Oct 17, 2003	19.85	19.95	19.49	19.58	515,151	-0.21(-1.04%)
Oct 16, 2003	19.83	19.92	19.63	19.78	527,351	-0.01(-0.07%)
Oct 15, 2003	19.97	20.06	19.73	19.80	493,511	-0.18(-0.90%)
Oct 14, 2003	20.13	20.13	19.80	19.97	482,763	-0.16(-0.79%)
Oct 13, 2003	19.69	20.10	19.69	20.13	462,285	+0.72(+3.69%)
Oct 10, 2003	19.49	19.66	19.32	19.42	647,461	-0.12(-0.63%)
Oct 09, 2003	18.66	19.81	18.66	19.54	1,161,015	+0.99(+5.35%)
Oct 08, 2003	18.69	18.69	18.65	18.55	257,793	-0.13(-0.70%)
Oct 07, 2003	18.54	18.82	18.54	18.68	721,095	+0.09(+0.48%)
Oct 06, 2003	18.47	18.61	18.38	18.59	412,033	+0.12(+0.63%)
Oct 03, 2003	18.42	18.56	18.36	18.47	539,841	+0.28(+1.51%)
Oct 02, 2003	18.11	18.21	18.03	18.20	386,182	+0.04(+0.23%)
Oct 01, 2003	17.56	18.12	17.56	18.16	828,860	+0.66(+3.78%)
Sep 30, 2003	17.35	17.64	17.07	17.50	689,724	+0.14(+0.83%)
Sep 29, 2003	17.34	17.50	17.25	17.35	510,503	+0.08(+0.44%)
Sep 26, 2003	17.45	17.51	17.24	17.28	370,351	-0.25(-1.41%)
Sep 25, 2003	17.68	17.78	17.44	17.52	388,505	-0.05(-0.27%)
Sep 24, 2003	17.80	17.90	17.59	17.57	914,404	-0.21(-1.16%)
Sep 23, 2003	17.82	17.94	17.74	17.78	610,861	-0.06(-0.31%)
Sep 22, 2003	18.28	18.18	17.77	17.83	410,291	-0.45(-2.45%)
Sep 19, 2003	18.32	18.36	18.23	18.28	454,007	-0.08(-0.45%)
Sep 18, 2003	18.28	18.35	18.24	18.36	317,921	+0.08(+0.45%)
Sep 17, 2003	18.18	18.26	18.12	18.28	340,577	+0.16(+0.87%)
Sep 16, 2003	18.07	18.18	17.90	18.12	857,181	+0.05(+0.27%)
Sep 15, 2003	17.80	18.12	17.76	18.07	521,251	+0.38(+2.14%)
Sep 12, 2003	17.61	17.72	17.42	17.70	653,561	+0.00(+0.00%)
Sep 11, 2003	17.49	17.87	17.49	17.70	536,065	+0.19(+1.10%)
Sep 10, 2003	17.51	17.79	17.45	17.50	652,254	-0.12(-0.70%)
Sep 09, 2003	17.81	17.82	17.56	17.63	815,934	-0.28(-1.54%)
Sep 08, 2003	18.11	18.22	17.89	17.90	862,265	-0.05(-0.27%)
Sep 05, 2003	18.42	18.45	17.92	17.95	1,298,989	-0.54(-2.94%)
Sep 04, 2003	18.52	18.70	18.47	18.49	915,276	-0.05(-0.26%)
Sep 03, 2003	18.32	18.68	18.28	18.54	956,668	+0.34(+1.89%)
Sep 02, 2003	18.04	18.25	18.01	18.20	712,236	+0.16(+0.88%)
Aug 29, 2003	17.80	18.08	17.73	18.04	634,680	+0.24(+1.35%)
Aug 28, 2003	17.14	17.80	17.12	17.80	1,243,944	+0.65(+3.82%)
Aug 27, 2003	17.47	17.47	17.11	17.14	1,792,355	-0.32(-1.81%)
Aug 26, 2003	17.80	17.83	17.42	17.46	891,893	-0.45(-2.50%)
Aug 25, 2003	17.70	18.13	17.70	17.91	799,813	+0.30(+1.68%)
Aug 22, 2003	18.25	18.25	17.56	17.61	1,352,145	-0.30(-1.65%)
Aug 21, 2003	18.80	18.80	17.73	17.91	3,037,897	-0.17(-0.91%)
Aug 20, 2003	17.89	18.12	17.80	18.07	713,543	+0.18(+1.00%)
Aug 19, 2003	17.37	18.08	17.37	17.89	1,129,353	+0.50(+2.85%)
Aug 18, 2003	17.32	17.56	17.30	17.40	676,944	+0.17(+0.96%)
Aug 15, 2003	17.08	17.35	17.08	17.23	261,860	+0.12(+0.68%)
Aug 14, 2003	17.01	17.14	16.94	17.12	417,988	+0.16(+0.93%)
Aug 13, 2003	16.85	16.96	16.77	16.96	834,089	+0.18(+1.07%)
Aug 12, 2003	16.59	16.78	16.39	16.78	283,209	+0.32(+1.97%)
Aug 11, 2003	16.28	16.64	16.15	16.46	625,675	+0.28(+1.75%)
Aug 08, 2003	15.97	16.18	15.84	16.17	882,888	+0.19(+1.21%)
Aug 07, 2003	15.97	16.06	15.74	15.98	557,560	-0.03(-0.17%)
Aug 06, 2003	15.63	16.06	15.63	16.01	814,918	+0.40(+2.56%)
Aug 05, 2003	16.18	16.19	15.57	15.61	642,377	-0.63(-3.86%)
Aug 04, 2003	16.23	16.35	15.89	16.24	823,632	+0.10(+0.64%)

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.