Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	15.72	16.01	15.66	15.90	1,182,122	+0.16(+1.02%)
Oct 30, 2003	15.78	15.79	15.60	15.74	548,240	-0.04(-0.25%)
Oct 29, 2003	15.65	15.79	15.63	15.78	589,589	+0.00(+0.00%)
Oct 28, 2003	15.54	15.81	15.50	15.78	476,969	-0.05(-0.32%)
Oct 27, 2003	15.75	15.83	15.51	15.83	515,800	+0.01(+0.06%)
Oct 24, 2003	15.76	15.83	15.39	15.82	888,400	+0.00(+0.00%)
Oct 23, 2003	15.80	16.18	15.75	15.82	1,712,200	-0.43(-2.65%)
Oct 22, 2003	16.71	16.72	16.15	16.25	511,400	-0.50(-2.99%)
Oct 21, 2003	16.55	16.87	16.46	16.75	211,658	-0.02(-0.12%)
Oct 20, 2003	16.67	16.78	16.62	16.77	593,935	+0.07(+0.42%)
Oct 17, 2003	16.82	16.85	16.60	16.70	423,634	-0.16(-0.95%)
Oct 16, 2003	16.70	16.87	16.67	16.86	149,710	+0.16(+0.96%)
Oct 15, 2003	16.69	16.85	16.50	16.70	300,091	+0.16(+0.97%)
Oct 14, 2003	16.60	16.68	16.50	16.54	203,781	-0.06(-0.36%)
Oct 13, 2003	16.29	16.74	16.27	16.60	396,099	+0.28(+1.72%)
Oct 10, 2003	16.25	16.47	16.17	16.32	384,980	+0.06(+0.37%)
Oct 09, 2003	16.24	16.58	16.00	16.26	490,578	+0.02(+0.12%)
Oct 08, 2003	16.07	16.35	16.00	16.24	736,334	+0.02(+0.12%)
Oct 07, 2003	16.28	16.30	16.04	16.22	552,781	-0.13(-0.80%)
Oct 06, 2003	16.45	16.45	16.21	16.35	295,961	-0.12(-0.73%)
Oct 03, 2003	16.10	16.74	16.09	16.47	369,775	+0.47(+2.94%)
Oct 02, 2003	16.23	16.23	15.90	16.00	324,125	-0.14(-0.87%)
Oct 01, 2003	15.80	16.16	15.75	16.14	586,860	+0.39(+2.48%)
Sep 30, 2003	15.95	16.14	15.75	15.75	563,164	-0.31(-1.93%)
Sep 29, 2003	15.97	16.11	15.94	16.06	299,937	+0.07(+0.44%)
Sep 26, 2003	15.97	16.09	15.95	15.99	708,079	-0.02(-0.12%)
Sep 25, 2003	16.11	16.21	15.80	16.01	767,592	-0.15(-0.93%)
Sep 24, 2003	16.33	16.33	16.04	16.16	560,314	-0.26(-1.58%)
Sep 23, 2003	16.24	16.58	16.14	16.42	425,232	+0.12(+0.74%)
Sep 22, 2003	16.03	16.31	16.00	16.30	488,470	+0.14(+0.87%)
Sep 19, 2003	16.00	16.20	16.00	16.16	347,646	+0.04(+0.25%)
Sep 18, 2003	15.90	16.19	15.80	16.12	494,521	+0.27(+1.70%)
Sep 17, 2003	15.80	16.09	15.79	15.85	194,756	-0.02(-0.13%)
Sep 16, 2003	15.70	16.01	15.69	15.87	227,564	+0.17(+1.08%)
Sep 15, 2003	15.80	16.08	15.61	15.70	406,600	-0.05(-0.32%)
Sep 12, 2003	15.57	15.79	15.38	15.75	413,500	+0.17(+1.09%)
Sep 11, 2003	15.73	15.80	15.53	15.58	572,400	-0.10(-0.64%)
Sep 10, 2003	16.36	16.65	15.38	15.68	1,922,800	-0.85(-5.14%)
Sep 09, 2003	16.98	16.99	16.53	16.53	778,900	-0.77(-4.45%)
Sep 08, 2003	17.05	17.49	16.90	17.30	444,000	+0.08(+0.46%)
Sep 05, 2003	16.96	17.36	16.99	17.22	423,851	+0.15(+0.88%)
Sep 04, 2003	17.27	17.50	16.86	17.07	370,300	-0.29(-1.67%)
Sep 03, 2003	16.84	17.42	16.40	17.36	794,200	+0.63(+3.77%)
Sep 02, 2003	16.10	16.87	16.10	16.73	612,900	+0.57(+3.53%)
Aug 29, 2003	16.05	16.22	16.00	16.16	512,000	+0.10(+0.62%)
Aug 28, 2003	16.00	16.14	15.75	16.06	397,200	+0.05(+0.31%)
Aug 27, 2003	15.95	16.05	15.78	16.01	659,400	+0.02(+0.13%)
Aug 26, 2003	16.09	16.15	15.62	15.99	298,200	-0.14(-0.87%)
Aug 25, 2003	15.94	16.15	15.94	16.13	229,900	+0.18(+1.13%)
Aug 22, 2003	16.02	16.12	15.95	15.95	375,100	-0.07(-0.44%)
Aug 21, 2003	15.96	16.21	15.95	16.02	879,700	+0.02(+0.12%)
Aug 20, 2003	16.12	16.20	15.93	16.00	297,500	-0.12(-0.74%)
Aug 19, 2003	15.95	16.27	15.95	16.12	379,100	+0.12(+0.75%)
Aug 18, 2003	15.60	16.02	15.60	16.00	282,200	+0.33(+2.11%)
Aug 15, 2003	15.63	15.76	15.60	15.67	107,100	+0.06(+0.38%)
Aug 14, 2003	15.43	15.75	15.40	15.61	438,400	+0.15(+0.97%)
Aug 13, 2003	15.53	15.79	15.46	15.46	449,900	-0.08(-0.51%)
Aug 12, 2003	16.09	16.09	15.40	15.54	566,500	+0.07(+0.45%)
Aug 11, 2003	15.39	15.75	15.36	15.47	632,100	+0.19(+1.24%)
Aug 08, 2003	15.39	15.61	15.25	15.28	854,400	-0.13(-0.84%)
Aug 07, 2003	16.16	16.36	15.36	15.41	1,606,700	+0.31(+2.05%)
Aug 06, 2003	15.64	15.64	15.01	15.10	754,900	-0.44(-2.83%)
Aug 05, 2003	16.05	16.15	15.45	15.54	1,422,300	-0.49(-3.06%)
Aug 04, 2003	15.95	16.10	15.95	16.03	373,000	+0.08(+0.50%)

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.