Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	15.71	15.72	15.36	15.43	492,320	-0.25(-1.58%)
Oct 30, 2003	15.75	15.75	15.55	15.68	265,835	+0.00(+0.00%)
Oct 29, 2003	15.55	15.69	15.32	15.68	455,010	+0.13(+0.84%)
Oct 28, 2003	15.06	15.55	15.06	15.55	556,593	+0.66(+4.42%)
Oct 27, 2003	14.61	15.02	14.61	14.89	495,818	+0.23(+1.59%)
Oct 24, 2003	14.88	14.88	14.25	14.66	1,216,081	-0.23(-1.52%)
Oct 23, 2003	15.42	15.64	14.62	14.88	885,390	-0.32(-2.08%)
Oct 22, 2003	15.51	15.51	15.03	15.20	582,827	-0.34(-2.21%)
Oct 21, 2003	15.34	15.54	15.34	15.54	600,607	+0.21(+1.34%)
Oct 20, 2003	15.36	15.37	14.98	15.34	324,424	-0.04(-0.27%)
Oct 17, 2003	15.68	15.68	15.21	15.38	536,335	-0.21(-1.36%)
Oct 16, 2003	15.40	15.61	15.40	15.59	581,078	+0.14(+0.93%)
Oct 15, 2003	15.55	15.58	15.27	15.45	415,222	-0.09(-0.57%)
Oct 14, 2003	15.37	15.58	15.25	15.53	284,636	+0.17(+1.12%)
Oct 13, 2003	15.18	15.30	15.13	15.36	360,860	+0.19(+1.22%)
Oct 10, 2003	15.34	15.39	14.95	15.18	275,017	-0.05(-0.36%)
Oct 09, 2003	15.23	15.64	15.23	15.23	972,982	+0.14(+0.91%)
Oct 08, 2003	15.23	15.31	15.03	15.10	307,664	-0.16(-1.03%)
Oct 07, 2003	14.99	15.27	14.84	15.25	536,626	+0.16(+1.09%)
Oct 06, 2003	15.20	15.20	14.99	15.09	258,111	+0.05(+0.37%)
Oct 03, 2003	14.92	15.16	14.92	15.03	645,788	+0.19(+1.29%)
Oct 02, 2003	14.68	14.87	14.59	14.84	491,592	+0.18(+1.22%)
Oct 01, 2003	14.41	14.75	14.29	14.66	692,280	+0.15(+1.04%)
Sep 30, 2003	14.59	14.65	14.33	14.51	431,545	-0.08(-0.52%)
Sep 29, 2003	14.58	14.63	14.41	14.59	486,782	+0.11(+0.76%)
Sep 26, 2003	14.87	14.87	14.37	14.48	862,217	-0.39(-2.63%)
Sep 25, 2003	15.54	15.54	14.78	14.87	993,677	-0.50(-3.26%)
Sep 24, 2003	15.75	15.75	15.56	15.37	727,841	-0.38(-2.40%)
Sep 23, 2003	15.57	15.85	15.49	15.75	421,198	+0.18(+1.15%)
Sep 22, 2003	15.79	15.79	15.46	15.57	449,326	-0.29(-1.86%)
Sep 19, 2003	15.95	15.95	15.78	15.86	362,609	-0.09(-0.56%)
Sep 18, 2003	15.88	15.92	15.79	15.95	716,765	+0.16(+1.04%)
Sep 17, 2003	15.71	16.09	15.67	15.79	1,124,117	+0.13(+0.83%)
Sep 16, 2003	15.45	15.71	15.45	15.66	481,244	+0.32(+2.10%)
Sep 15, 2003	15.37	15.42	15.20	15.34	543,768	+0.03(+0.18%)
Sep 12, 2003	15.18	15.31	15.10	15.31	283,470	+0.11(+0.72%)
Sep 11, 2003	15.03	15.29	15.03	15.20	566,066	+0.00(+0.00%)
Sep 10, 2003	15.44	15.44	15.03	15.20	664,006	-0.24(-1.56%)
Sep 09, 2003	15.69	15.69	15.40	15.44	648,703	-0.20(-1.27%)
Sep 08, 2003	15.95	15.95	15.44	15.64	1,115,373	+0.77(+5.17%)
Sep 05, 2003	14.99	15.07	14.64	14.87	704,522	-0.18(-1.19%)
Sep 04, 2003	15.07	15.10	14.89	15.05	447,431	-0.02(-0.14%)
Sep 03, 2003	14.89	15.23	14.75	15.07	1,233,279	+0.32(+2.14%)
Sep 02, 2003	14.55	14.83	14.49	14.75	897,487	+0.22(+1.51%)
Aug 29, 2003	14.27	14.58	14.24	14.53	529,193	+0.16(+1.15%)
Aug 28, 2003	14.15	14.37	14.15	14.37	402,105	+0.29(+2.05%)
Aug 27, 2003	14.07	14.18	13.96	14.08	1,041,481	+0.01(+0.10%)
Aug 26, 2003	14.13	14.13	13.89	14.07	569,418	-0.07(-0.49%)
Aug 25, 2003	14.20	14.27	13.88	14.13	585,450	+0.00(+0.00%)
Aug 22, 2003	14.41	14.52	14.13	14.13	681,058	-0.16(-1.15%)
Aug 21, 2003	14.37	14.48	14.20	14.30	957,678	-0.01(-0.05%)
Aug 20, 2003	14.01	14.49	14.00	14.31	1,401,029	+0.30(+2.11%)
Aug 19, 2003	13.69	14.12	13.69	14.01	778,851	+0.25(+1.79%)
Aug 18, 2003	13.81	13.91	13.64	13.76	661,674	-0.05(-0.35%)
Aug 15, 2003	13.78	13.90	13.65	13.81	275,600	+0.02(+0.15%)
Aug 14, 2003	13.72	13.79	13.59	13.79	545,225	+0.12(+0.85%)
Aug 13, 2003	13.79	13.79	13.65	13.67	1,290,410	-0.12(-0.85%)
Aug 12, 2003	13.45	13.79	13.32	13.79	3,986,952	+0.52(+3.93%)
Aug 11, 2003	13.21	13.45	12.83	13.27	5,714,301	-0.58(-4.21%)
Aug 08, 2003	14.13	14.17	13.72	13.85	1,038,274	-0.18(-1.27%)
Aug 07, 2003	14.24	14.26	13.86	14.03	884,807	-0.10(-0.73%)
Aug 06, 2003	14.41	14.41	14.00	14.13	691,406	-0.14(-1.01%)
Aug 05, 2003	14.83	14.94	14.20	14.28	866,735	-0.55(-3.70%)
Aug 04, 2003	14.96	14.96	14.31	14.83	959,719	-0.13(-0.87%)

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.