Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	15.06	15.06	14.82	14.88	2,183	+0.01(+0.08%)
Oct 30, 2003	14.91	14.87	14.87	14.87	4,535	-0.04(-0.28%)
Oct 29, 2003	15.39	15.60	14.59	14.91	26,604	-0.57(-3.65%)
Oct 28, 2003	15.24	15.61	15.20	15.48	8,231	-0.01(-0.08%)
Oct 27, 2003	15.43	15.49	15.43	15.49	671	+0.11(+0.70%)
Oct 24, 2003	15.39	15.39	15.14	15.38	2,855	-0.08(-0.50%)
Oct 23, 2003	15.46	15.61	15.23	15.46	6,215	+0.00(+0.00%)
Oct 22, 2003	15.31	15.51	15.19	15.46	20,493	-0.16(-1.03%)
Oct 21, 2003	15.60	15.69	15.37	15.62	3,023	+0.17(+1.08%)
Oct 20, 2003	15.36	15.59	15.36	15.45	1,886	+0.09(+0.58%)
Oct 17, 2003	15.70	15.73	15.36	15.36	4,367	-0.24(-1.56%)
Oct 16, 2003	15.66	15.63	15.61	15.61	1,847	-0.05(-0.34%)
Oct 15, 2003	16.41	16.41	15.55	15.66	4,031	-0.44(-2.74%)
Oct 14, 2003	15.70	16.33	15.65	16.10	6,043	+0.46(+2.93%)
Oct 13, 2003	15.42	15.64	15.42	15.64	6,383	+0.15(+1.00%)
Oct 10, 2003	15.37	15.50	15.24	15.49	4,535	+0.13(+0.85%)
Oct 09, 2003	15.58	15.95	15.33	15.36	4,367	-0.23(-1.49%)
Oct 08, 2003	15.66	15.70	15.59	15.59	2,855	-0.36(-2.28%)
Oct 07, 2003	15.94	16.00	15.64	15.95	13,102	-0.06(-0.37%)
Oct 06, 2003	16.01	16.01	16.01	16.01	2,855	+0.06(+0.37%)
Oct 03, 2003	15.78	15.95	15.35	15.95	16,374	+0.39(+2.49%)
Oct 02, 2003	15.46	15.57	15.46	15.57	2,855	+0.05(+0.34%)
Oct 01, 2003	15.12	15.52	15.12	15.51	3,564	+0.65(+4.37%)
Sep 30, 2003	14.97	15.13	14.85	14.86	10,078	-0.38(-2.46%)
Sep 29, 2003	15.00	15.38	14.89	15.24	11,926	-0.06(-0.39%)
Sep 26, 2003	15.02	15.30	14.79	15.30	11,422	+0.41(+2.76%)
Sep 25, 2003	15.18	15.48	14.82	14.89	23,853	-0.48(-3.14%)
Sep 24, 2003	15.48	15.38	15.37	15.37	6,304	-0.11(-0.69%)
Sep 23, 2003	15.38	15.74	15.38	15.48	2,519	+0.10(+0.66%)
Sep 22, 2003	15.60	15.77	15.38	15.38	3,189	-0.23(-1.45%)
Sep 19, 2003	15.40	15.78	15.07	15.60	31,916	+0.26(+1.67%)
Sep 18, 2003	15.25	15.48	15.24	15.35	7,738	-0.04(-0.23%)
Sep 17, 2003	15.25	15.51	15.25	15.38	2,687	-0.05(-0.35%)
Sep 16, 2003	15.39	15.59	15.24	15.44	7,055	+0.24(+1.57%)
Sep 15, 2003	15.38	15.38	15.20	15.20	2,015	-0.20(-1.28%)
Sep 12, 2003	15.29	15.39	15.18	15.39	1,511	+0.01(+0.08%)
Sep 11, 2003	15.42	15.42	15.22	15.38	2,687	+0.20(+1.33%)
Sep 10, 2003	15.29	15.29	15.16	15.18	4,535	+0.00(+0.00%)
Sep 09, 2003	15.31	15.31	15.18	15.18	335	-0.16(-1.05%)
Sep 08, 2003	15.32	15.34	15.21	15.34	4,535	+0.08(+0.51%)
Sep 05, 2003	15.46	15.26	15.26	15.26	335	-0.20(-1.27%)
Sep 04, 2003	15.30	15.52	15.28	15.46	1,679	-0.15(-0.95%)
Sep 03, 2003	15.26	15.61	15.26	15.61	11,758	+0.14(+0.88%)
Sep 02, 2003	15.29	15.50	15.08	15.47	9,574	+0.30(+2.00%)
Aug 29, 2003	15.18	15.34	15.17	15.17	1,847	-0.14(-0.93%)
Aug 28, 2003	15.25	15.63	15.23	15.31	5,375	-0.15(-0.96%)
Aug 27, 2003	15.29	15.48	15.25	15.46	15,118	+0.18(+1.17%)
Aug 26, 2003	15.10	15.54	14.92	15.28	14,782	+0.18(+1.18%)
Aug 25, 2003	15.83	15.83	15.10	15.10	33,428	-0.70(-4.43%)
Aug 22, 2003	16.66	16.66	15.79	15.80	6,551	-0.87(-5.20%)
Aug 21, 2003	16.42	16.70	16.31	16.67	10,414	+0.08(+0.50%)
Aug 20, 2003	15.98	16.65	15.98	16.59	5,375	+0.66(+4.15%)
Aug 19, 2003	15.92	15.92	15.79	15.92	5,711	+0.15(+0.94%)
Aug 18, 2003	15.35	15.92	15.35	15.78	5,375	-0.14(-0.86%)
Aug 15, 2003	15.45	15.91	15.45	15.91	1,343	+0.64(+4.21%)
Aug 14, 2003	15.01	15.35	15.01	15.27	1,343	+0.16(+1.06%)
Aug 13, 2003	15.09	15.28	15.09	15.11	2,015	+0.07(+0.47%)
Aug 12, 2003	15.38	15.38	14.75	15.04	4,367	-0.19(-1.25%)
Aug 11, 2003	15.04	15.23	15.03	15.23	1,343	+0.48(+3.27%)
Aug 08, 2003	14.88	14.88	14.75	14.75	3,191	-0.18(-1.24%)
Aug 07, 2003	15.12	15.16	14.76	14.93	4,535	-0.25(-1.65%)
Aug 06, 2003	15.47	15.54	15.18	15.18	4,871	-0.40(-2.60%)
Aug 05, 2003	15.81	15.85	15.51	15.59	5,039	-0.38(-2.35%)
Aug 04, 2003	15.37	15.97	15.29	15.96	19,485	+0.46(+3.00%)

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.