Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	17.49	17.49	17.08	17.20	24,368	-0.21(-1.23%)
Oct 30, 2003	17.34	17.43	17.35	17.41	49,307	+0.08(+0.44%)
Oct 29, 2003	17.10	17.34	17.08	17.34	56,311	+0.30(+1.74%)
Oct 28, 2003	17.09	17.10	16.95	17.04	56,116	+0.07(+0.39%)
Oct 27, 2003	16.22	16.97	16.21	16.97	57,093	+0.76(+4.70%)
Oct 24, 2003	16.65	16.75	16.21	16.21	24,245	-0.34(-2.04%)
Oct 23, 2003	16.47	16.69	16.39	16.55	50,054	+0.07(+0.43%)
Oct 22, 2003	16.37	16.67	16.22	16.48	48,295	+0.21(+1.26%)
Oct 21, 2003	16.21	16.57	16.16	16.27	29,720	+0.01(+0.03%)
Oct 20, 2003	16.67	16.67	16.26	16.27	38,127	-0.43(-2.57%)
Oct 17, 2003	16.94	17.06	16.70	16.70	32,246	-0.32(-1.89%)
Oct 16, 2003	17.13	17.14	17.01	17.02	15,876	-0.11(-0.63%)
Oct 15, 2003	17.32	17.32	17.04	17.13	17,988	-0.10(-0.59%)
Oct 14, 2003	17.29	17.29	17.10	17.23	20,139	-0.01(-0.03%)
Oct 13, 2003	17.08	17.25	17.00	17.24	67,087	+0.22(+1.29%)
Oct 10, 2003	17.12	17.12	16.98	17.02	44,918	-0.09(-0.54%)
Oct 09, 2003	17.06	17.12	16.95	17.11	66,480	+0.10(+0.57%)
Oct 08, 2003	17.21	17.21	17.01	17.01	71,793	-0.15(-0.86%)
Oct 07, 2003	17.13	17.18	17.06	17.16	113,733	+0.07(+0.42%)
Oct 06, 2003	17.11	17.16	17.02	17.09	63,792	+0.01(+0.03%)
Oct 03, 2003	17.03	17.14	17.01	17.08	52,262	+0.00(+0.00%)
Oct 02, 2003	17.08	17.09	17.02	17.08	137,259	+0.01(+0.06%)
Oct 01, 2003	17.06	17.07	16.98	17.07	103,472	+0.09(+0.54%)
Sep 30, 2003	16.88	17.06	16.88	16.98	148,150	+0.10(+0.61%)
Sep 29, 2003	16.88	17.06	16.88	16.88	75,723	-0.01(-0.03%)
Sep 26, 2003	17.07	17.07	16.88	16.88	108,194	-0.15(-0.87%)
Sep 25, 2003	17.07	17.07	17.02	17.03	74,073	+0.02(+0.12%)
Sep 24, 2003	17.01	17.07	17.01	17.01	29,319	+0.00(+0.00%)
Sep 23, 2003	17.05	17.08	16.99	17.01	44,959	+0.01(+0.06%)
Sep 22, 2003	17.01	17.07	16.93	17.00	71,367	-0.01(-0.06%)
Sep 19, 2003	17.18	17.26	16.98	17.01	1,017,951	-0.10(-0.57%)
Sep 18, 2003	16.87	17.13	16.67	17.11	94,267	+0.12(+0.72%)
Sep 17, 2003	17.24	17.24	16.90	16.98	36,264	-0.11(-0.63%)
Sep 16, 2003	17.16	17.31	17.04	17.09	28,192	-0.04(-0.24%)
Sep 15, 2003	17.34	17.37	17.01	17.13	20,725	-0.08(-0.45%)
Sep 12, 2003	17.39	17.39	17.08	17.21	17,792	-0.11(-0.62%)
Sep 11, 2003	17.36	17.36	17.10	17.32	15,055	+0.23(+1.37%)
Sep 10, 2003	17.36	17.36	16.98	17.08	23,267	-0.06(-0.33%)
Sep 09, 2003	17.13	17.37	17.12	17.14	13,491	+0.01(+0.03%)
Sep 08, 2003	17.13	17.38	17.13	17.13	44,775	+0.01(+0.03%)
Sep 05, 2003	17.04	17.18	17.04	17.13	13,491	-0.18(-1.06%)
Sep 04, 2003	17.38	17.39	17.10	17.31	16,424	+0.00(+0.00%)
Sep 03, 2003	17.41	17.41	17.16	17.31	18,575	-0.08(-0.44%)
Sep 02, 2003	17.06	17.39	16.88	17.39	27,178	+0.47(+2.78%)
Aug 29, 2003	16.80	17.03	16.66	16.92	30,111	+0.20(+1.22%)
Aug 28, 2003	16.71	16.79	16.45	16.71	6,647	+0.10(+0.62%)
Aug 27, 2003	16.39	16.66	16.39	16.61	11,731	+0.09(+0.56%)
Aug 26, 2003	16.35	16.52	16.35	16.52	10,167	+0.03(+0.19%)
Aug 25, 2003	16.57	16.57	16.37	16.49	17,401	+0.21(+1.32%)
Aug 22, 2003	16.66	16.66	16.26	16.27	51,423	-0.17(-1.06%)
Aug 21, 2003	16.31	16.75	16.27	16.45	47,317	+0.03(+0.19%)
Aug 20, 2003	16.37	16.83	16.37	16.42	9,189	-0.17(-1.02%)
Aug 19, 2003	16.88	16.88	16.49	16.59	24,049	-0.19(-1.13%)
Aug 18, 2003	16.59	16.88	16.53	16.78	27,764	+0.20(+1.23%)
Aug 15, 2003	16.05	16.57	16.05	16.57	15,642	+0.47(+2.92%)
Aug 14, 2003	15.98	16.13	15.75	16.10	21,703	+0.24(+1.52%)
Aug 13, 2003	15.90	16.03	15.68	15.86	44,580	-0.04(-0.23%)
Aug 12, 2003	15.43	15.93	15.43	15.90	28,742	+0.30(+1.90%)
Aug 11, 2003	16.16	16.28	15.34	15.60	71,171	-0.68(-4.18%)
Aug 08, 2003	16.37	16.37	16.12	16.28	5,670	-0.03(-0.19%)
Aug 07, 2003	15.99	16.34	15.98	16.31	22,876	-0.04(-0.22%)
Aug 06, 2003	16.88	16.88	16.34	16.35	20,530	-0.53(-3.15%)
Aug 05, 2003	17.05	17.05	16.61	16.88	24,049	+0.00(+0.00%)
Aug 04, 2003	17.00	17.03	16.67	16.88	33,043	+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.