Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	17.25	17.68	17.25	17.52	207,374	+0.14(+0.79%)
Oct 30, 2003	17.58	17.71	17.36	17.38	157,924	-0.01(-0.05%)
Oct 29, 2003	17.44	17.70	17.34	17.39	165,184	-0.07(-0.41%)
Oct 28, 2003	17.44	17.46	17.27	17.46	106,580	+0.06(+0.36%)
Oct 27, 2003	17.30	17.51	17.23	17.40	100,793	+0.05(+0.27%)
Oct 24, 2003	17.54	17.56	17.27	17.36	114,787	-0.21(-1.22%)
Oct 23, 2003	17.45	17.61	17.27	17.57	105,423	+0.07(+0.41%)
Oct 22, 2003	17.59	17.67	17.46	17.50	147,403	-0.16(-0.89%)
Oct 21, 2003	17.84	17.94	17.60	17.65	126,571	-0.21(-1.20%)
Oct 20, 2003	17.75	17.92	17.55	17.87	207,479	+0.19(+1.10%)
Oct 17, 2003	17.70	17.82	17.58	17.67	265,031	-0.21(-1.17%)
Oct 16, 2003	18.20	18.23	17.81	17.88	149,612	-0.29(-1.62%)
Oct 15, 2003	18.37	18.42	18.18	18.18	162,448	-0.20(-1.11%)
Oct 14, 2003	18.22	18.49	18.31	18.38	130,043	+0.17(+0.91%)
Oct 13, 2003	17.98	18.30	17.98	18.22	220,210	+0.17(+0.95%)
Oct 10, 2003	18.04	18.05	17.94	18.04	143,931	+0.01(+0.05%)
Oct 09, 2003	17.87	18.06	17.87	18.03	160,554	+0.13(+0.72%)
Oct 08, 2003	18.06	18.06	18.06	17.91	126,676	-0.15(-0.84%)
Oct 07, 2003	18.03	18.06	18.02	18.06	215,686	+0.05(+0.29%)
Oct 06, 2003	18.15	18.15	17.94	18.01	138,565	-0.15(-0.81%)
Oct 03, 2003	17.81	18.19	17.81	18.15	293,228	+0.43(+2.41%)
Oct 02, 2003	17.71	17.74	17.65	17.73	195,064	+0.08(+0.43%)
Oct 01, 2003	17.19	17.68	17.19	17.65	205,901	+0.46(+2.65%)
Sep 30, 2003	16.98	17.26	16.91	17.19	150,664	+0.24(+1.43%)
Sep 29, 2003	16.98	17.00	16.78	16.95	180,755	+0.01(+0.06%)
Sep 26, 2003	17.25	17.25	16.94	16.94	170,865	-0.24(-1.38%)
Sep 25, 2003	17.29	17.37	17.18	17.18	144,036	-0.11(-0.66%)
Sep 24, 2003	17.54	17.54	17.28	17.29	98,479	-0.19(-1.06%)
Sep 23, 2003	17.37	17.57	17.38	17.48	177,704	+0.11(+0.63%)
Sep 22, 2003	17.44	17.44	17.25	17.37	124,256	-0.07(-0.41%)
Sep 19, 2003	17.28	17.49	17.28	17.44	199,483	+0.16(+0.91%)
Sep 18, 2003	17.21	17.28	17.20	17.28	110,578	+0.13(+0.75%)
Sep 17, 2003	17.32	17.32	17.15	17.16	84,696	-0.14(-0.82%)
Sep 16, 2003	17.32	17.35	17.27	17.30	83,644	-0.02(-0.14%)
Sep 15, 2003	17.42	17.47	17.26	17.32	84,591	-0.10(-0.55%)
Sep 12, 2003	17.36	17.51	17.25	17.42	86,379	+0.10(+0.55%)
Sep 11, 2003	17.32	17.41	17.25	17.32	106,896	+0.02(+0.14%)
Sep 10, 2003	17.23	17.34	17.12	17.30	125,098	+0.05(+0.28%)
Sep 09, 2003	17.49	17.53	17.20	17.25	146,035	-0.27(-1.55%)
Sep 08, 2003	17.35	17.56	17.31	17.52	137,934	+0.25(+1.43%)
Sep 05, 2003	17.35	17.44	17.25	17.27	104,055	-0.04(-0.22%)
Sep 04, 2003	17.56	17.63	17.30	17.31	191,697	-0.27(-1.51%)
Sep 03, 2003	17.44	17.61	17.44	17.58	201,587	+0.33(+1.90%)
Sep 02, 2003	16.96	17.29	16.96	17.25	146,771	+0.29(+1.74%)
Aug 29, 2003	17.06	17.10	16.89	16.96	100,057	-0.04(-0.22%)
Aug 28, 2003	16.78	17.03	16.73	16.99	180,229	+0.21(+1.27%)
Aug 27, 2003	16.88	16.89	16.78	16.78	116,470	-0.10(-0.59%)
Aug 26, 2003	16.88	16.89	16.56	16.88	119,942	+0.06(+0.34%)
Aug 25, 2003	16.63	16.82	16.60	16.82	246,934	+0.28(+1.69%)
Aug 22, 2003	17.09	17.09	16.53	16.54	142,563	-0.46(-2.68%)
Aug 21, 2003	16.85	17.01	16.79	17.00	103,003	+0.18(+1.07%)
Aug 20, 2003	16.74	16.84	16.69	16.82	184,332	+0.08(+0.45%)
Aug 19, 2003	16.75	16.88	16.65	16.74	168,656	-0.08(-0.45%)
Aug 18, 2003	16.61	16.82	16.61	16.82	322,792	+0.28(+1.70%)
Aug 15, 2003	16.39	16.60	16.39	16.54	76,068	+0.16(+0.99%)
Aug 14, 2003	16.40	16.42	16.23	16.38	102,161	+0.04(+0.23%)
Aug 13, 2003	16.35	16.36	16.19	16.34	155,820	-0.02(-0.15%)
Aug 12, 2003	16.25	16.37	16.11	16.36	131,305	+0.13(+0.82%)
Aug 11, 2003	16.03	16.23	16.03	16.23	298,699	+0.21(+1.33%)
Aug 08, 2003	15.92	16.04	15.90	16.02	218,527	+0.15(+0.96%)
Aug 07, 2003	15.87	15.93	15.83	15.86	182,123	-0.03(-0.18%)
Aug 06, 2003	15.81	15.97	15.79	15.89	326,475	+0.13(+0.81%)
Aug 05, 2003	15.81	15.91	15.73	15.76	204,849	+0.00(+0.00%)
Aug 04, 2003	16.11	16.14	15.66	15.76	288,177	-0.39(-2.41%)

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.