Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	21.30	21.74	20.96	21.56	535,892	+0.09(+0.42%)
Oct 30, 2003	20.72	21.98	20.95	21.47	794,969	+0.75(+3.60%)
Oct 29, 2003	20.32	20.83	20.04	20.72	395,000	+0.07(+0.36%)
Oct 28, 2003	18.87	20.87	18.82	20.65	1,348,285	+2.13(+11.50%)
Oct 27, 2003	17.10	18.64	17.03	18.52	857,314	+1.08(+6.18%)
Oct 24, 2003	17.32	17.58	16.88	17.44	344,035	-0.22(-1.22%)
Oct 23, 2003	17.11	17.75	16.93	17.66	530,167	-0.56(-3.09%)
Oct 22, 2003	18.05	18.35	17.67	18.22	659,843	-0.40(-2.14%)
Oct 21, 2003	18.30	19.05	18.03	18.62	574,625	+0.45(+2.46%)
Oct 20, 2003	17.96	18.65	17.96	18.17	478,093	-0.22(-1.17%)
Oct 17, 2003	19.39	19.46	18.16	18.39	722,568	-1.40(-7.08%)
Oct 16, 2003	19.87	19.90	19.50	19.79	371,460	-0.27(-1.32%)
Oct 15, 2003	20.28	20.61	19.82	20.05	679,726	+0.41(+2.07%)
Oct 14, 2003	19.99	20.14	19.38	19.65	538,096	-0.60(-2.95%)
Oct 13, 2003	19.66	20.34	19.58	20.24	498,288	+0.61(+3.08%)
Oct 10, 2003	19.70	20.25	19.21	19.64	472,460	-0.02(-0.13%)
Oct 09, 2003	19.56	20.34	19.35	19.66	688,047	+0.35(+1.80%)
Oct 08, 2003	18.86	19.33	18.66	19.32	697,216	-0.01(-0.04%)
Oct 07, 2003	18.30	19.32	18.13	19.32	458,283	+0.56(+2.96%)
Oct 06, 2003	18.58	19.07	18.51	18.77	378,722	-0.29(-1.52%)
Oct 03, 2003	18.59	19.27	18.36	19.06	702,190	+1.07(+5.94%)
Oct 02, 2003	17.41	18.54	17.33	17.99	605,725	-0.17(-0.96%)
Oct 01, 2003	18.23	18.76	17.49	18.16	1,053,495	+0.21(+1.15%)
Sep 30, 2003	18.32	18.58	17.91	17.96	387,108	-0.99(-5.25%)
Sep 29, 2003	18.22	19.23	18.12	18.95	586,077	+0.47(+2.56%)
Sep 26, 2003	19.29	19.39	18.44	18.48	346,714	-0.81(-4.21%)
Sep 25, 2003	19.02	19.93	18.68	19.29	594,836	-0.05(-0.25%)
Sep 24, 2003	20.14	20.60	19.44	19.34	343,762	-1.36(-6.57%)
Sep 23, 2003	20.10	20.70	20.06	20.70	228,307	+0.70(+3.52%)
Sep 22, 2003	20.20	20.30	19.90	20.00	398,941	-0.75(-3.64%)
Sep 19, 2003	20.56	20.98	20.33	20.75	215,427	-0.06(-0.28%)
Sep 18, 2003	20.32	20.93	20.32	20.81	185,693	-0.33(-1.57%)
Sep 17, 2003	21.20	21.55	20.89	21.14	183,366	-0.32(-1.51%)
Sep 16, 2003	20.38	21.57	20.37	21.46	269,487	+0.69(+3.31%)
Sep 15, 2003	19.89	21.33	19.87	20.77	395,423	-0.10(-0.48%)
Sep 12, 2003	21.14	21.15	20.46	20.87	465,147	-0.30(-1.41%)
Sep 11, 2003	20.63	21.30	20.07	21.17	410,261	+0.45(+2.16%)
Sep 10, 2003	21.02	21.30	20.05	20.72	510,021	-0.87(-4.03%)
Sep 09, 2003	21.51	21.95	21.49	21.59	428,114	-0.75(-3.38%)
Sep 08, 2003	21.60	22.58	21.06	22.35	396,991	+0.10(+0.44%)
Sep 05, 2003	22.06	22.52	21.96	22.25	284,323	-0.05(-0.21%)
Sep 04, 2003	21.93	22.30	21.57	22.30	433,904	+0.33(+1.51%)
Sep 03, 2003	21.89	22.42	21.68	21.97	280,946	-0.46(-2.03%)
Sep 02, 2003	22.18	22.60	21.99	22.42	462,614	-0.39(-1.71%)
Aug 29, 2003	22.34	22.84	22.32	22.81	744,163	+0.31(+1.36%)
Aug 28, 2003	21.58	22.58	21.55	22.51	781,438	+0.95(+4.42%)
Aug 27, 2003	19.80	21.76	19.77	21.55	668,287	+0.83(+4.00%)
Aug 26, 2003	19.25	20.89	19.05	20.72	430,044	+0.79(+3.95%)
Aug 25, 2003	19.98	20.38	19.12	19.94	461,166	-0.74(-3.57%)
Aug 22, 2003	20.77	21.19	20.48	20.67	737,649	+0.14(+0.69%)
Aug 21, 2003	19.52	20.67	19.52	20.53	374,313	+0.70(+3.55%)
Aug 20, 2003	19.67	20.12	19.21	19.83	381,913	-0.07(-0.33%)
Aug 19, 2003	19.85	19.90	19.48	19.90	240,535	+0.12(+0.63%)
Aug 18, 2003	18.10	19.85	18.03	19.77	309,535	+1.14(+6.09%)
Aug 15, 2003	18.50	18.65	18.45	18.64	68,758	+0.12(+0.63%)
Aug 14, 2003	18.58	18.75	18.07	18.52	326,544	-0.13(-0.71%)
Aug 13, 2003	18.23	18.91	17.82	18.65	221,355	+0.43(+2.37%)
Aug 12, 2003	17.33	18.22	16.90	18.22	258,147	+0.77(+4.42%)
Aug 11, 2003	16.66	17.53	16.65	17.45	304,348	+0.45(+2.63%)
Aug 08, 2003	17.44	17.74	16.84	17.00	357,787	-0.39(-2.24%)
Aug 07, 2003	17.03	17.60	16.95	17.39	312,189	-0.16(-0.90%)
Aug 06, 2003	17.91	17.91	17.25	17.55	254,890	-0.41(-2.26%)
Aug 05, 2003	17.63	18.36	17.62	17.96	215,444	-0.52(-2.83%)
Aug 04, 2003	17.72	18.48	17.72	18.48	227,507	+0.14(+0.77%)

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.