Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	18.16	18.32	17.50	17.94	122,526	-0.32(-1.75%)
Oct 30, 2003	19.15	19.15	18.26	18.26	187,043	-0.89(-4.65%)
Oct 29, 2003	18.15	19.19	17.65	19.15	480,793	+1.92(+11.14%)
Oct 28, 2003	16.59	17.23	16.25	17.23	466,390	+0.64(+3.86%)
Oct 27, 2003	16.43	16.60	16.24	16.59	78,600	+0.16(+0.97%)
Oct 24, 2003	16.51	16.51	15.75	16.43	148,400	-0.12(-0.73%)
Oct 23, 2003	16.14	16.66	15.90	16.55	110,700	+0.34(+2.10%)
Oct 22, 2003	15.93	16.40	15.93	16.21	92,000	+0.17(+1.06%)
Oct 21, 2003	15.71	16.40	15.70	16.04	115,927	+0.29(+1.84%)
Oct 20, 2003	14.99	15.98	14.77	15.75	117,335	+1.04(+7.07%)
Oct 17, 2003	15.23	15.48	14.70	14.71	53,061	-0.57(-3.72%)
Oct 16, 2003	15.35	15.50	15.17	15.28	73,550	-0.07(-0.46%)
Oct 15, 2003	15.10	15.55	15.00	15.35	34,130	+0.25(+1.66%)
Oct 14, 2003	15.00	15.10	14.90	15.10	38,000	+0.01(+0.07%)
Oct 13, 2003	14.76	15.09	14.54	15.09	50,390	+0.47(+3.21%)
Oct 10, 2003	15.07	15.10	14.35	14.62	47,325	-0.45(-2.99%)
Oct 09, 2003	15.23	15.68	14.52	15.07	45,461	+0.17(+1.14%)
Oct 08, 2003	15.00	15.55	14.42	14.90	67,944	-0.25(-1.65%)
Oct 07, 2003	14.87	15.25	14.63	15.15	56,267	+0.33(+2.23%)
Oct 06, 2003	14.97	14.98	14.37	14.82	61,852	-0.16(-1.07%)
Oct 03, 2003	14.50	15.51	14.50	14.98	89,336	+0.48(+3.31%)
Oct 02, 2003	14.48	14.80	14.15	14.50	60,959	+0.12(+0.83%)
Oct 01, 2003	13.84	14.46	13.84	14.38	67,899	+0.87(+6.44%)
Sep 30, 2003	13.95	14.25	13.35	13.51	48,093	-0.54(-3.84%)
Sep 29, 2003	13.34	14.25	13.34	14.05	89,992	+0.70(+5.24%)
Sep 26, 2003	14.65	14.66	13.18	13.35	126,837	-1.47(-9.92%)
Sep 25, 2003	15.08	15.35	14.57	14.82	97,692	-0.44(-2.88%)
Sep 24, 2003	15.66	16.25	15.21	15.26	97,944	-0.40(-2.55%)
Sep 23, 2003	15.05	16.02	14.55	15.66	162,764	+0.83(+5.59%)
Sep 22, 2003	15.00	15.21	14.60	14.83	37,245	-0.25(-1.66%)
Sep 19, 2003	14.42	15.22	14.33	15.08	119,103	+0.39(+2.65%)
Sep 18, 2003	14.75	14.75	14.50	14.69	44,452	-0.01(-0.07%)
Sep 17, 2003	14.61	14.84	14.61	14.70	28,700	+0.03(+0.20%)
Sep 16, 2003	14.57	14.99	14.50	14.67	44,524	-0.20(-1.34%)
Sep 15, 2003	15.20	15.20	14.47	14.87	50,500	-0.13(-0.87%)
Sep 12, 2003	14.36	15.00	14.36	15.00	44,300	+0.34(+2.32%)
Sep 11, 2003	14.51	15.00	14.42	14.66	49,400	-0.14(-0.95%)
Sep 10, 2003	14.65	15.01	14.51	14.80	68,700	+0.00(+0.00%)
Sep 09, 2003	15.00	15.00	14.45	14.80	31,600	-0.15(-1.00%)
Sep 08, 2003	14.45	15.00	14.44	14.95	57,200	+0.39(+2.68%)
Sep 05, 2003	14.94	14.94	14.41	14.56	42,628	-0.38(-2.54%)
Sep 04, 2003	14.37	15.16	14.32	14.94	85,200	+0.52(+3.61%)
Sep 03, 2003	14.53	14.64	14.23	14.42	75,800	+0.07(+0.49%)
Sep 02, 2003	14.30	14.50	13.67	14.35	85,800	+0.41(+2.94%)
Aug 29, 2003	14.00	14.29	13.88	13.94	33,300	-0.13(-0.92%)
Aug 28, 2003	13.96	14.25	13.61	14.07	65,800	-0.07(-0.50%)
Aug 27, 2003	13.60	14.19	13.28	14.14	59,100	+0.57(+4.20%)
Aug 26, 2003	13.51	13.80	12.31	13.57	175,100	+0.10(+0.74%)
Aug 25, 2003	14.05	14.48	13.28	13.47	177,300	+0.05(+0.37%)
Aug 22, 2003	12.95	13.62	12.80	13.42	157,100	+0.65(+5.09%)
Aug 21, 2003	12.80	13.00	12.66	12.77	43,800	-0.04(-0.31%)
Aug 20, 2003	12.80	12.96	12.80	12.81	14,900	-0.14(-1.08%)
Aug 19, 2003	12.76	13.01	12.76	12.95	83,800	+0.00(+0.00%)
Aug 18, 2003	12.73	13.00	12.42	12.95	170,900	+0.21(+1.65%)
Aug 15, 2003	12.97	13.10	12.20	12.74	40,800	-0.43(-3.26%)
Aug 14, 2003	13.10	13.40	12.35	13.17	86,900	-0.09(-0.68%)
Aug 13, 2003	13.45	13.45	12.95	13.26	81,800	-0.04(-0.30%)
Aug 12, 2003	13.25	13.40	13.03	13.30	65,000	+0.05(+0.38%)
Aug 11, 2003	13.13	13.67	13.00	13.25	86,800	-0.17(-1.27%)
Aug 08, 2003	13.38	13.79	13.38	13.42	93,900	-0.18(-1.32%)
Aug 07, 2003	13.60	14.13	13.49	13.60	56,800	-0.15(-1.09%)
Aug 06, 2003	13.60	14.20	13.35	13.75	80,800	+0.07(+0.51%)
Aug 05, 2003	14.25	14.55	13.20	13.68	111,500	-1.03(-7.00%)
Aug 04, 2003	14.74	15.05	14.19	14.71	68,500	-0.08(-0.54%)

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.