Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	18.53	18.82	17.95	18.19	1,274,133	-0.47(-2.53%)
Oct 30, 2003	18.72	19.14	18.50	18.66	1,656,499	-0.06(-0.31%)
Oct 29, 2003	18.57	19.07	18.17	18.72	3,450,909	+0.02(+0.10%)
Oct 28, 2003	17.18	18.73	17.07	18.70	8,794,128	+3.08(+19.70%)
Oct 27, 2003	15.51	15.92	15.15	15.62	1,571,677	+0.72(+4.86%)
Oct 24, 2003	15.04	15.24	14.52	14.90	1,516,441	-0.21(-1.40%)
Oct 23, 2003	15.19	15.57	14.76	15.11	1,527,323	-0.74(-4.69%)
Oct 22, 2003	16.59	16.65	15.57	15.85	1,052,482	-0.88(-5.25%)
Oct 21, 2003	16.50	16.88	16.21	16.73	1,155,388	+0.64(+3.96%)
Oct 20, 2003	15.46	16.21	15.10	16.10	1,566,594	+0.65(+4.18%)
Oct 17, 2003	16.84	16.84	15.27	15.45	1,341,663	-1.13(-6.81%)
Oct 16, 2003	16.36	16.50	15.81	16.58	679,878	+0.22(+1.36%)
Oct 15, 2003	17.29	17.42	16.21	16.36	946,047	-0.46(-2.75%)
Oct 14, 2003	16.46	16.86	16.02	16.82	693,921	+0.25(+1.51%)
Oct 13, 2003	16.29	16.89	16.22	16.57	535,373	+0.25(+1.54%)
Oct 10, 2003	16.47	17.11	16.16	16.32	703,223	+0.08(+0.48%)
Oct 09, 2003	16.12	16.93	16.03	16.24	1,138,764	+0.41(+2.62%)
Oct 08, 2003	16.21	16.40	15.71	15.83	757,263	-0.48(-2.96%)
Oct 07, 2003	15.66	16.38	15.58	16.31	797,353	+0.42(+2.67%)
Oct 06, 2003	16.19	16.31	15.53	15.88	877,375	-0.11(-0.66%)
Oct 03, 2003	15.17	16.69	15.14	15.99	2,126,541	+1.20(+8.09%)
Oct 02, 2003	14.16	14.94	13.87	14.79	1,545,539	+0.59(+4.14%)
Oct 01, 2003	13.99	14.53	13.76	14.20	1,537,207	+0.49(+3.59%)
Sep 30, 2003	14.33	14.47	13.63	13.71	1,603,740	-0.89(-6.08%)
Sep 29, 2003	14.28	14.96	14.05	14.60	1,023,410	+0.49(+3.49%)
Sep 26, 2003	14.47	14.67	14.05	14.11	1,537,090	-0.49(-3.37%)
Sep 25, 2003	15.49	15.49	14.48	14.60	1,609,779	-0.74(-4.84%)
Sep 24, 2003	16.69	16.69	15.32	15.34	1,589,154	-1.11(-6.74%)
Sep 23, 2003	15.97	16.65	15.93	16.45	1,000,506	+0.44(+2.77%)
Sep 22, 2003	16.57	16.57	15.96	16.01	1,255,773	-1.00(-5.90%)
Sep 19, 2003	16.48	17.27	16.40	17.01	1,149,113	+0.37(+2.20%)
Sep 18, 2003	16.73	16.84	16.38	16.65	1,544,865	-0.24(-1.43%)
Sep 17, 2003	17.09	17.36	16.80	16.89	940,822	-0.16(-0.96%)
Sep 16, 2003	16.48	17.13	16.45	17.05	1,451,771	+0.55(+3.33%)
Sep 15, 2003	17.00	17.23	16.41	16.50	862,629	-0.45(-2.67%)
Sep 12, 2003	16.86	17.21	16.36	16.95	1,460,791	+0.14(+0.86%)
Sep 11, 2003	16.77	17.08	15.74	16.81	3,279,216	+0.10(+0.58%)
Sep 10, 2003	17.58	17.75	16.55	16.71	2,210,152	-1.13(-6.33%)
Sep 09, 2003	17.55	18.34	17.04	17.84	2,249,324	-0.01(-0.05%)
Sep 08, 2003	17.14	18.02	17.12	17.85	2,017,811	+0.66(+3.82%)
Sep 05, 2003	17.10	17.80	16.95	17.20	1,593,958	-0.23(-1.33%)
Sep 04, 2003	16.75	17.80	16.71	17.43	2,154,087	+0.50(+2.96%)
Sep 03, 2003	16.85	17.37	16.69	16.93	1,625,151	+0.20(+1.21%)
Sep 02, 2003	17.13	17.13	16.21	16.72	1,283,581	-0.23(-1.37%)
Aug 29, 2003	16.90	16.98	16.65	16.95	666,040	-0.15(-0.90%)
Aug 28, 2003	17.21	17.36	16.83	17.11	940,560	+0.01(+0.06%)
Aug 27, 2003	16.35	17.16	16.22	17.10	1,058,908	+0.72(+4.42%)
Aug 26, 2003	16.41	16.42	15.92	16.38	1,081,188	-0.24(-1.45%)
Aug 25, 2003	17.08	17.18	16.24	16.62	1,265,549	-0.28(-1.66%)
Aug 22, 2003	16.98	17.31	16.81	16.90	1,291,043	+0.33(+1.98%)
Aug 21, 2003	16.84	16.84	16.40	16.57	934,757	+0.11(+0.64%)
Aug 20, 2003	16.27	16.83	16.08	16.46	789,362	-0.11(-0.67%)
Aug 19, 2003	16.03	16.64	15.83	16.57	969,059	+0.51(+3.15%)
Aug 18, 2003	15.39	16.16	15.20	16.07	1,769,717	+0.94(+6.19%)
Aug 15, 2003	15.13	15.44	14.98	15.13	268,716	-0.07(-0.44%)
Aug 14, 2003	15.15	15.21	14.70	15.20	1,282,545	+0.10(+0.64%)
Aug 13, 2003	14.39	15.44	14.28	15.10	1,543,904	+0.71(+4.96%)
Aug 12, 2003	13.69	14.44	13.68	14.39	995,174	+0.69(+5.00%)
Aug 11, 2003	13.46	13.89	13.46	13.70	959,421	+0.20(+1.50%)
Aug 08, 2003	13.37	13.55	13.29	13.50	1,657,277	+0.00(+0.00%)
Aug 07, 2003	13.87	14.05	13.30	13.50	1,476,750	-0.40(-2.85%)
Aug 06, 2003	14.18	14.46	13.76	13.90	799,310	-0.41(-2.83%)
Aug 05, 2003	14.56	14.86	14.19	14.30	1,028,647	-0.25(-1.72%)
Aug 04, 2003	14.16	14.72	13.98	14.55	994,863	+0.50(+3.57%)

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.