Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	19.56	19.74	19.45	19.55	115,747	+0.12(+0.60%)
Oct 30, 2003	19.90	19.87	19.26	19.43	177,664	-0.47(-2.35%)
Oct 29, 2003	19.05	19.95	18.81	19.90	175,688	+0.83(+4.35%)
Oct 28, 2003	19.39	19.50	18.76	19.07	174,689	-0.12(-0.63%)
Oct 27, 2003	18.24	19.34	17.95	19.19	196,600	+1.18(+6.55%)
Oct 24, 2003	17.99	18.19	17.20	18.01	172,200	-0.20(-1.10%)
Oct 23, 2003	18.25	18.40	17.54	18.21	137,800	-0.32(-1.73%)
Oct 22, 2003	18.30	18.70	18.00	18.53	244,100	+0.42(+2.32%)
Oct 21, 2003	17.09	18.66	16.95	18.11	466,588	+1.03(+6.03%)
Oct 20, 2003	19.30	19.30	16.79	17.08	637,755	-2.14(-11.13%)
Oct 17, 2003	19.25	19.73	18.76	19.22	232,664	+0.20(+1.05%)
Oct 16, 2003	21.30	21.16	18.48	19.02	447,770	-2.28(-10.70%)
Oct 15, 2003	21.42	21.50	20.50	21.30	134,298	+0.02(+0.09%)
Oct 14, 2003	20.41	21.28	20.19	21.28	145,772	+0.95(+4.68%)
Oct 13, 2003	19.82	20.50	19.56	20.33	85,354	+0.69(+3.51%)
Oct 10, 2003	20.03	20.49	19.14	19.64	92,324	-0.39(-1.95%)
Oct 09, 2003	19.71	20.65	19.61	20.03	146,485	+0.37(+1.88%)
Oct 08, 2003	19.71	20.08	19.60	19.66	108,033	+0.08(+0.41%)
Oct 07, 2003	19.71	19.95	19.58	19.58	68,591	-0.09(-0.46%)
Oct 06, 2003	19.54	19.74	19.10	19.67	57,873	+0.47(+2.45%)
Oct 03, 2003	18.50	19.42	18.38	19.20	137,531	+0.80(+4.35%)
Oct 02, 2003	18.00	18.56	17.79	18.40	353,305	+0.37(+2.05%)
Oct 01, 2003	18.24	18.58	17.72	18.03	283,281	+0.00(+0.00%)
Sep 30, 2003	17.80	18.37	17.44	18.03	165,250	-0.01(-0.06%)
Sep 29, 2003	17.35	18.08	16.65	18.04	214,599	+0.81(+4.70%)
Sep 26, 2003	18.79	18.94	17.22	17.23	183,651	-1.69(-8.93%)
Sep 25, 2003	19.85	20.00	18.79	18.92	301,132	-0.82(-4.15%)
Sep 24, 2003	20.34	20.52	19.84	19.74	174,972	-0.60(-2.95%)
Sep 23, 2003	20.29	20.64	20.11	20.34	215,481	+0.10(+0.49%)
Sep 22, 2003	19.99	20.27	19.68	20.24	209,565	+0.07(+0.35%)
Sep 19, 2003	19.45	20.19	19.39	20.17	311,903	+0.81(+4.18%)
Sep 18, 2003	18.95	19.54	18.90	19.36	202,133	+0.35(+1.85%)
Sep 17, 2003	18.55	19.08	18.55	19.01	137,593	+0.38(+2.04%)
Sep 16, 2003	17.48	19.02	17.48	18.63	187,855	+1.05(+5.97%)
Sep 15, 2003	17.36	17.80	17.36	17.58	114,300	+0.11(+0.63%)
Sep 12, 2003	17.80	17.80	17.19	17.47	240,100	-0.37(-2.07%)
Sep 11, 2003	17.40	17.92	17.30	17.84	79,900	+0.44(+2.53%)
Sep 10, 2003	18.75	18.79	16.58	17.40	544,800	-1.27(-6.80%)
Sep 09, 2003	19.27	19.49	18.67	18.67	168,900	-0.73(-3.76%)
Sep 08, 2003	19.00	19.50	18.76	19.40	146,100	+0.39(+2.05%)
Sep 05, 2003	19.17	19.29	19.01	19.01	137,100	-0.24(-1.25%)
Sep 04, 2003	19.37	19.48	18.66	19.25	172,400	-0.13(-0.67%)
Sep 03, 2003	18.12	19.38	18.12	19.38	423,100	+1.35(+7.49%)
Sep 02, 2003	17.74	18.14	17.61	18.03	266,600	+0.28(+1.58%)
Aug 29, 2003	17.80	17.94	17.60	17.75	1,315,900	+0.01(+0.06%)
Aug 28, 2003	17.51	17.79	17.50	17.74	94,900	+0.23(+1.31%)
Aug 27, 2003	17.83	17.95	17.51	17.51	147,300	-0.24(-1.35%)
Aug 26, 2003	17.65	17.86	17.50	17.75	81,000	+0.05(+0.28%)
Aug 25, 2003	17.63	17.78	17.50	17.70	164,400	+0.00(+0.00%)
Aug 22, 2003	17.80	17.94	17.50	17.70	149,500	-0.09(-0.51%)
Aug 21, 2003	17.70	17.92	17.60	17.79	165,300	+0.04(+0.23%)
Aug 20, 2003	17.91	18.15	17.54	17.75	311,300	-0.50(-2.74%)
Aug 19, 2003	18.05	18.27	17.50	18.25	405,600	+0.33(+1.84%)
Aug 18, 2003	14.73	18.13	14.73	17.92	658,700	+3.17(+21.49%)
Aug 15, 2003	14.71	14.90	14.63	14.75	39,700	-0.20(-1.34%)
Aug 14, 2003	14.68	14.95	14.55	14.95	39,600	+0.28(+1.91%)
Aug 13, 2003	14.94	14.94	14.63	14.67	40,500	-0.23(-1.54%)
Aug 12, 2003	14.60	15.20	14.55	14.90	50,400	+0.23(+1.58%)
Aug 11, 2003	14.52	14.78	14.51	14.67	61,800	+0.06(+0.40%)
Aug 08, 2003	14.79	14.79	14.50	14.61	149,900	-0.13(-0.88%)
Aug 07, 2003	14.41	14.74	14.40	14.74	185,300	+0.29(+2.01%)
Aug 06, 2003	14.49	14.69	14.29	14.45	95,300	-0.09(-0.62%)
Aug 05, 2003	14.60	14.70	14.31	14.54	79,100	-0.08(-0.55%)
Aug 04, 2003	14.91	14.93	14.59	14.62	105,300	-0.38(-2.53%)

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.