Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	18.05	18.05	17.63	17.75	23,611	-0.22(-1.23%)
Oct 30, 2003	17.89	17.99	17.90	17.97	47,775	+0.08(+0.44%)
Oct 29, 2003	17.65	17.89	17.62	17.89	54,562	+0.31(+1.74%)
Oct 28, 2003	17.64	17.65	17.49	17.59	54,372	+0.07(+0.39%)
Oct 27, 2003	16.74	17.52	16.73	17.52	55,319	+0.79(+4.70%)
Oct 24, 2003	17.18	17.29	16.73	16.73	23,492	-0.35(-2.04%)
Oct 23, 2003	17.00	17.23	16.92	17.08	48,499	+0.07(+0.43%)
Oct 22, 2003	16.89	17.20	16.74	17.01	46,794	+0.21(+1.26%)
Oct 21, 2003	16.73	17.10	16.68	16.80	28,796	+0.01(+0.03%)
Oct 20, 2003	17.21	17.21	16.79	16.79	36,943	-0.44(-2.57%)
Oct 17, 2003	17.48	17.60	17.23	17.23	31,244	-0.33(-1.89%)
Oct 16, 2003	17.68	17.69	17.56	17.57	15,383	-0.11(-0.63%)
Oct 15, 2003	17.88	17.88	17.59	17.68	17,429	-0.11(-0.59%)
Oct 14, 2003	17.84	17.84	17.65	17.78	19,513	-0.01(-0.03%)
Oct 13, 2003	17.63	17.80	17.54	17.79	65,002	+0.23(+1.29%)
Oct 10, 2003	17.67	17.67	17.53	17.56	43,522	-0.09(-0.54%)
Oct 09, 2003	17.61	17.67	17.50	17.66	64,415	+0.10(+0.57%)
Oct 08, 2003	17.76	17.76	17.56	17.56	69,562	-0.15(-0.86%)
Oct 07, 2003	17.68	17.73	17.60	17.71	110,200	+0.07(+0.42%)
Oct 06, 2003	17.66	17.71	17.57	17.64	61,810	+0.01(+0.03%)
Oct 03, 2003	17.58	17.69	17.55	17.63	50,638	+0.00(+0.00%)
Oct 02, 2003	17.63	17.64	17.56	17.63	132,995	+0.01(+0.06%)
Oct 01, 2003	17.60	17.62	17.52	17.62	100,257	+0.09(+0.54%)
Sep 30, 2003	17.42	17.60	17.42	17.52	143,547	+0.11(+0.61%)
Sep 29, 2003	17.42	17.60	17.42	17.42	73,370	-0.01(-0.03%)
Sep 26, 2003	17.61	17.61	17.42	17.42	104,833	-0.15(-0.87%)
Sep 25, 2003	17.61	17.62	17.57	17.58	71,771	+0.02(+0.12%)
Sep 24, 2003	17.56	17.62	17.56	17.56	28,408	+0.00(+0.00%)
Sep 23, 2003	17.60	17.62	17.53	17.56	43,562	+0.01(+0.06%)
Sep 22, 2003	17.56	17.62	17.47	17.55	69,149	-0.01(-0.06%)
Sep 19, 2003	17.74	17.81	17.52	17.56	986,326	-0.10(-0.57%)
Sep 18, 2003	17.41	17.68	17.21	17.66	91,338	+0.13(+0.72%)
Sep 17, 2003	17.79	17.79	17.45	17.53	35,137	-0.11(-0.63%)
Sep 16, 2003	17.71	17.87	17.59	17.64	27,317	-0.04(-0.24%)
Sep 15, 2003	17.89	17.93	17.55	17.68	20,081	-0.08(-0.45%)
Sep 12, 2003	17.95	17.95	17.63	17.76	17,240	-0.11(-0.62%)
Sep 11, 2003	17.91	17.91	17.65	17.87	14,587	+0.24(+1.37%)
Sep 10, 2003	17.92	17.92	17.53	17.63	22,544	-0.06(-0.33%)
Sep 09, 2003	17.68	17.93	17.67	17.69	13,072	+0.01(+0.03%)
Sep 08, 2003	17.68	17.94	17.68	17.68	43,384	+0.01(+0.03%)
Sep 05, 2003	17.59	17.74	17.58	17.68	13,072	-0.19(-1.06%)
Sep 04, 2003	17.94	17.95	17.65	17.87	15,913	+0.00(+0.00%)
Sep 03, 2003	17.97	17.97	17.71	17.87	17,997	-0.08(-0.44%)
Sep 02, 2003	17.60	17.95	17.42	17.95	26,333	+0.49(+2.78%)
Aug 29, 2003	17.33	17.58	17.20	17.46	29,175	+0.21(+1.22%)
Aug 28, 2003	17.25	17.33	16.98	17.25	6,441	+0.11(+0.62%)
Aug 27, 2003	16.92	17.20	16.92	17.14	11,367	+0.10(+0.56%)
Aug 26, 2003	16.87	17.05	16.87	17.05	9,851	+0.03(+0.19%)
Aug 25, 2003	17.10	17.10	16.90	17.02	16,861	+0.22(+1.32%)
Aug 22, 2003	17.19	17.19	16.78	16.80	49,825	-0.18(-1.06%)
Aug 21, 2003	16.84	17.29	16.79	16.98	45,847	+0.03(+0.19%)
Aug 20, 2003	16.89	17.37	16.89	16.94	8,904	-0.17(-1.02%)
Aug 19, 2003	17.42	17.42	17.02	17.12	23,302	-0.20(-1.13%)
Aug 18, 2003	17.12	17.42	17.06	17.31	26,902	+0.21(+1.23%)
Aug 15, 2003	16.56	17.10	16.56	17.10	15,156	+0.49(+2.92%)
Aug 14, 2003	16.49	16.64	16.26	16.62	21,029	+0.25(+1.52%)
Aug 13, 2003	16.41	16.55	16.18	16.37	43,195	-0.04(-0.22%)
Aug 12, 2003	15.92	16.44	15.92	16.41	27,849	+0.31(+1.90%)
Aug 11, 2003	16.68	16.80	15.84	16.10	68,960	-0.70(-4.18%)
Aug 08, 2003	16.89	16.89	16.63	16.80	5,494	-0.03(-0.19%)
Aug 07, 2003	16.50	16.86	16.49	16.83	22,165	-0.04(-0.22%)
Aug 06, 2003	17.42	17.42	16.86	16.87	19,892	-0.55(-3.15%)
Aug 05, 2003	17.59	17.59	17.14	17.42	23,302	+0.00(+0.00%)
Aug 04, 2003	17.54	17.58	17.21	17.42	32,017	+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.