Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	13.61	14.11	13.59	14.07	1,341,758	+0.58(+4.31%)
Oct 30, 2003	13.92	13.93	13.44	13.49	1,081,703	-0.34(-2.45%)
Oct 29, 2003	13.60	13.88	13.52	13.83	1,379,314	+0.16(+1.17%)
Oct 28, 2003	13.35	13.66	13.35	13.67	1,749,635	+0.41(+3.07%)
Oct 27, 2003	13.28	13.56	13.08	13.26	1,073,843	+0.16(+1.26%)
Oct 24, 2003	12.89	13.14	12.78	13.10	1,567,968	+0.16(+1.24%)
Oct 23, 2003	12.96	12.96	12.83	12.94	1,524,298	-0.02(-0.18%)
Oct 22, 2003	13.12	13.13	12.72	12.96	2,728,278	-0.16(-1.22%)
Oct 21, 2003	13.01	13.14	12.92	13.12	2,467,787	-0.18(-1.34%)
Oct 20, 2003	13.36	13.46	13.17	13.30	1,321,451	+0.05(+0.38%)
Oct 17, 2003	13.44	13.44	13.24	13.25	1,975,627	-0.29(-2.16%)
Oct 16, 2003	13.28	13.65	13.28	13.54	3,339,657	+0.31(+2.32%)
Oct 15, 2003	12.85	13.58	12.41	13.24	16,472,948	-1.82(-12.08%)
Oct 14, 2003	15.27	15.27	14.93	15.05	2,061,220	-0.22(-1.41%)
Oct 13, 2003	14.82	15.30	14.82	15.27	1,517,748	+0.45(+3.06%)
Oct 10, 2003	14.70	14.90	14.70	14.82	789,333	+0.10(+0.69%)
Oct 09, 2003	14.65	14.88	14.65	14.71	387,570	+0.18(+1.23%)
Oct 08, 2003	14.56	14.59	14.47	14.54	486,919	+0.02(+0.16%)
Oct 07, 2003	14.77	14.77	14.36	14.51	931,697	-0.30(-2.04%)
Oct 06, 2003	14.66	15.02	14.65	14.82	1,160,091	+0.15(+1.00%)
Oct 03, 2003	14.29	14.73	14.25	14.67	1,914,270	+0.44(+3.09%)
Oct 02, 2003	14.13	14.23	13.92	14.23	1,393,943	+0.22(+1.57%)
Oct 01, 2003	13.87	14.06	13.83	14.01	1,061,397	+0.14(+1.02%)
Sep 30, 2003	13.68	14.01	13.53	13.87	832,785	+0.16(+1.17%)
Sep 29, 2003	13.52	13.71	13.46	13.71	576,006	+0.19(+1.39%)
Sep 26, 2003	13.59	13.67	13.51	13.52	877,110	-0.11(-0.81%)
Sep 25, 2003	13.58	13.61	13.52	13.63	1,025,151	+0.08(+0.61%)
Sep 24, 2003	13.88	13.88	13.55	13.55	1,481,938	-0.33(-2.38%)
Sep 23, 2003	14.17	14.20	13.79	13.88	977,987	-0.30(-2.10%)
Sep 22, 2003	14.20	14.24	14.20	14.17	549,367	-0.07(-0.51%)
Sep 19, 2003	14.08	14.26	14.01	14.25	900,255	+0.21(+1.50%)
Sep 18, 2003	14.15	14.15	13.97	14.04	580,809	-0.06(-0.45%)
Sep 17, 2003	14.20	14.24	14.10	14.10	831,256	-0.00(-0.03%)
Sep 16, 2003	14.20	14.33	13.85	14.11	2,319,527	-0.09(-0.65%)
Sep 15, 2003	14.66	14.74	14.17	14.20	2,074,539	-0.51(-3.46%)
Sep 12, 2003	14.61	14.72	14.52	14.71	554,171	+0.05(+0.34%)
Sep 11, 2003	14.66	14.79	14.45	14.66	882,787	+0.03(+0.22%)
Sep 10, 2003	14.61	14.72	14.59	14.62	709,854	-0.08(-0.56%)
Sep 09, 2003	14.85	14.85	14.58	14.71	661,817	-0.10(-0.68%)
Sep 08, 2003	14.71	14.88	14.52	14.81	885,844	+0.16(+1.09%)
Sep 05, 2003	15.11	15.11	14.63	14.65	1,260,532	-0.47(-3.09%)
Sep 04, 2003	15.10	15.23	15.03	15.11	900,255	+0.06(+0.43%)
Sep 03, 2003	15.21	15.25	14.99	15.05	1,447,002	-0.09(-0.60%)
Sep 02, 2003	14.86	15.15	14.86	15.14	2,252,931	+0.30(+2.04%)
Aug 29, 2003	14.50	14.84	14.50	14.84	882,132	+0.34(+2.34%)
Aug 28, 2003	14.34	14.55	14.24	14.50	1,233,020	+0.16(+1.12%)
Aug 27, 2003	14.13	14.36	14.11	14.34	935,846	+0.27(+1.89%)
Aug 26, 2003	14.15	14.33	13.97	14.07	807,238	-0.12(-0.84%)
Aug 25, 2003	14.20	14.29	13.98	14.19	1,076,463	-0.01(-0.10%)
Aug 22, 2003	14.50	14.50	14.19	14.21	1,667,099	-0.17(-1.21%)
Aug 21, 2003	14.12	14.45	14.10	14.38	1,291,974	+0.26(+1.82%)
Aug 20, 2003	14.34	14.34	14.10	14.12	650,681	-0.27(-1.85%)
Aug 19, 2003	13.99	14.43	13.93	14.39	1,453,989	+0.42(+2.98%)
Aug 18, 2003	13.68	14.06	13.60	13.97	849,379	+0.30(+2.18%)
Aug 15, 2003	13.66	13.79	13.44	13.68	582,556	-0.00(-0.03%)
Aug 14, 2003	13.90	13.91	13.68	13.68	1,008,775	-0.22(-1.58%)
Aug 13, 2003	14.08	14.11	13.89	13.90	498,710	-0.18(-1.30%)
Aug 12, 2003	14.15	14.17	13.80	14.08	888,027	-0.03(-0.19%)
Aug 11, 2003	14.31	14.31	14.00	14.11	1,150,265	+0.14(+1.02%)
Aug 08, 2003	13.82	14.20	13.74	13.97	1,375,820	+0.27(+1.94%)
Aug 07, 2003	13.42	13.87	13.17	13.70	1,290,009	+0.39(+2.96%)
Aug 06, 2003	13.60	13.68	13.19	13.31	2,043,315	-0.19(-1.43%)
Aug 05, 2003	13.80	13.85	13.46	13.50	2,919,989	-0.51(-3.63%)
Aug 04, 2003	14.15	14.27	13.85	14.01	3,035,496	-0.51(-3.50%)

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.