Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	20.16	20.90	20.13	20.66	140,245	+0.05(+0.22%)
Oct 30, 2003	20.81	20.88	20.54	20.62	132,254	-0.19(-0.93%)
Oct 29, 2003	20.39	20.86	20.31	20.81	128,408	+0.26(+1.25%)
Oct 28, 2003	19.97	20.59	19.66	20.55	258,598	+0.64(+3.24%)
Oct 27, 2003	19.19	20.38	19.10	19.91	171,627	+0.73(+3.79%)
Oct 24, 2003	19.22	19.49	18.80	19.18	154,041	-0.17(-0.86%)
Oct 23, 2003	19.27	19.56	18.26	19.34	214,941	-0.29(-1.50%)
Oct 22, 2003	20.47	20.63	19.13	19.64	221,237	-0.88(-4.31%)
Oct 21, 2003	20.10	20.91	20.10	20.52	218,847	+0.26(+1.27%)
Oct 20, 2003	19.81	20.43	19.72	20.27	140,494	+0.53(+2.71%)
Oct 17, 2003	20.19	20.50	19.67	19.73	158,797	-0.51(-2.50%)
Oct 16, 2003	19.74	20.44	19.32	20.24	288,871	+0.16(+0.78%)
Oct 15, 2003	20.67	20.72	19.88	20.08	190,212	-0.51(-2.46%)
Oct 14, 2003	20.76	20.86	20.46	20.59	254,538	-0.25(-1.19%)
Oct 13, 2003	20.49	20.95	19.76	20.84	374,239	+0.41(+1.98%)
Oct 10, 2003	19.99	20.50	19.58	20.43	355,356	+0.45(+2.26%)
Oct 09, 2003	19.44	20.27	19.24	19.98	227,128	+0.64(+3.29%)
Oct 08, 2003	20.08	20.08	18.88	19.34	543,268	-0.78(-3.89%)
Oct 07, 2003	19.23	20.13	19.23	20.13	176,442	+0.42(+2.15%)
Oct 06, 2003	19.71	19.81	19.35	19.70	181,974	-0.01(-0.05%)
Oct 03, 2003	19.13	19.76	19.13	19.71	185,715	+0.58(+3.03%)
Oct 02, 2003	18.95	19.30	18.89	19.13	160,623	+0.11(+0.58%)
Oct 01, 2003	18.38	19.09	18.30	19.02	316,562	+0.62(+3.35%)
Sep 30, 2003	18.95	18.95	17.70	18.41	336,659	-0.45(-2.39%)
Sep 29, 2003	18.32	18.88	18.13	18.86	147,674	+0.46(+2.50%)
Sep 26, 2003	18.77	19.11	18.08	18.40	337,881	-0.85(-4.40%)
Sep 25, 2003	19.48	19.49	19.09	19.24	640,853	-0.30(-1.56%)
Sep 24, 2003	20.16	20.16	19.60	19.55	223,627	-0.49(-2.44%)
Sep 23, 2003	19.69	20.24	19.63	20.04	342,720	+0.36(+1.83%)
Sep 22, 2003	19.58	19.81	19.49	19.68	334,391	+0.04(+0.19%)
Sep 19, 2003	19.22	19.66	19.13	19.64	286,911	+0.31(+1.62%)
Sep 18, 2003	18.88	19.47	18.78	19.33	387,998	+0.48(+2.54%)
Sep 17, 2003	18.42	18.88	18.24	18.85	491,567	+0.29(+1.54%)
Sep 16, 2003	18.47	18.65	18.43	18.56	525,451	+0.14(+0.75%)
Sep 15, 2003	18.52	18.66	18.42	18.42	211,033	+0.00(+0.00%)
Sep 12, 2003	18.15	18.43	17.96	18.42	228,727	+0.12(+0.65%)
Sep 11, 2003	17.96	18.32	17.95	18.30	423,152	+0.13(+0.71%)
Sep 10, 2003	18.39	18.55	17.97	18.17	287,131	-0.18(-0.95%)
Sep 09, 2003	18.55	18.58	18.15	18.35	278,663	-0.21(-1.14%)
Sep 08, 2003	18.38	18.70	18.29	18.56	442,149	+0.27(+1.49%)
Sep 05, 2003	18.20	18.36	18.06	18.29	262,054	+0.01(+0.08%)
Sep 04, 2003	18.37	18.42	18.19	18.28	499,901	-0.06(-0.35%)
Sep 03, 2003	17.82	18.38	17.75	18.34	477,104	+0.52(+2.95%)
Sep 02, 2003	17.73	17.82	17.15	17.82	358,235	+0.20(+1.15%)
Aug 29, 2003	17.42	17.82	17.09	17.61	311,230	+0.11(+0.63%)
Aug 28, 2003	17.00	17.50	16.95	17.50	348,899	+0.41(+2.37%)
Aug 27, 2003	16.30	17.17	16.30	17.10	444,429	+0.73(+4.45%)
Aug 26, 2003	16.08	16.56	15.64	16.37	341,409	+0.40(+2.48%)
Aug 25, 2003	16.01	16.22	15.80	15.97	226,448	-0.03(-0.17%)
Aug 22, 2003	16.27	16.64	15.92	16.00	521,938	-0.26(-1.59%)
Aug 21, 2003	15.55	16.26	15.55	16.26	309,493	+0.64(+4.07%)
Aug 20, 2003	15.42	15.72	15.18	15.62	281,269	+0.25(+1.62%)
Aug 19, 2003	15.11	15.38	14.78	15.37	256,192	+0.46(+3.09%)
Aug 18, 2003	14.91	15.18	14.55	14.91	314,595	+0.07(+0.50%)
Aug 15, 2003	14.44	15.02	14.41	14.84	257,278	+0.46(+3.20%)
Aug 14, 2003	13.91	14.38	13.73	14.38	261,294	+0.66(+4.84%)
Aug 13, 2003	14.25	14.32	13.66	13.72	579,581	-0.56(-3.94%)
Aug 12, 2003	14.27	14.36	14.11	14.28	272,258	+0.04(+0.26%)
Aug 11, 2003	14.32	14.43	14.15	14.24	211,684	-0.03(-0.19%)
Aug 08, 2003	14.32	14.47	14.09	14.27	211,358	+0.08(+0.58%)
Aug 07, 2003	14.32	14.51	13.86	14.19	324,040	-0.11(-0.77%)
Aug 06, 2003	14.79	14.90	14.26	14.30	181,723	-0.50(-3.36%)
Aug 05, 2003	14.79	15.48	14.72	14.79	326,971	-0.06(-0.37%)
Aug 04, 2003	14.40	14.98	13.88	14.85	541,695	+0.39(+2.68%)

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.