Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	16.23	16.23	16.14	16.18	163,224	-0.04(-0.27%)
Oct 30, 2003	16.26	16.29	16.22	16.22	194,391	+0.03(+0.17%)
Oct 29, 2003	16.07	16.25	16.07	16.20	123,769	+0.13(+0.79%)
Oct 28, 2003	16.12	16.13	16.03	16.07	117,824	+0.01(+0.03%)
Oct 27, 2003	15.97	16.07	15.95	16.06	172,412	+0.13(+0.80%)
Oct 24, 2003	15.94	15.96	15.90	15.94	74,946	-0.01(-0.04%)
Oct 23, 2003	15.98	15.99	15.86	15.94	364,462	-0.02(-0.10%)
Oct 22, 2003	16.02	16.09	15.96	15.96	49,183	-0.06(-0.38%)
Oct 21, 2003	16.04	16.17	16.01	16.02	48,282	-0.10(-0.62%)
Oct 20, 2003	15.99	16.12	15.91	16.12	55,489	+0.24(+1.54%)
Oct 17, 2003	16.12	16.12	15.82	15.87	92,962	-0.14(-0.87%)
Oct 16, 2003	15.96	16.14	15.96	16.01	50,084	-0.03(-0.17%)
Oct 15, 2003	16.05	16.15	16.03	16.04	67,019	+0.02(+0.10%)
Oct 14, 2003	15.93	16.04	15.92	16.02	50,444	+0.09(+0.59%)
Oct 13, 2003	15.81	15.88	15.80	15.93	41,977	+0.12(+0.74%)
Oct 10, 2003	15.72	15.82	15.72	15.81	51,345	+0.05(+0.32%)
Oct 09, 2003	15.67	15.76	15.63	15.76	74,946	+0.09(+0.60%)
Oct 08, 2003	15.77	15.77	15.57	15.67	49,543	-0.15(-0.95%)
Oct 07, 2003	15.88	15.89	15.76	15.82	103,051	-0.11(-0.70%)
Oct 06, 2003	15.82	15.91	15.82	15.93	80,711	+0.06(+0.35%)
Oct 03, 2003	15.59	15.87	15.59	15.87	63,596	+0.33(+2.14%)
Oct 02, 2003	15.60	15.60	15.52	15.54	89,899	-0.03(-0.21%)
Oct 01, 2003	15.46	15.58	15.46	15.58	90,259	+0.16(+1.01%)
Sep 30, 2003	15.40	15.46	15.24	15.42	202,679	+0.04(+0.29%)
Sep 29, 2003	15.43	15.44	15.18	15.38	80,531	+0.00(+0.00%)
Sep 26, 2003	15.30	15.38	15.24	15.38	227,000	+0.08(+0.51%)
Sep 25, 2003	15.38	15.38	15.26	15.30	75,486	-0.05(-0.33%)
Sep 24, 2003	15.49	15.51	15.35	15.35	65,217	-0.17(-1.07%)
Sep 23, 2003	15.49	15.56	15.46	15.51	202,679	+0.02(+0.14%)
Sep 22, 2003	15.51	15.57	15.46	15.49	131,155	-0.02(-0.14%)
Sep 19, 2003	15.40	15.60	15.40	15.51	96,205	+0.07(+0.43%)
Sep 18, 2003	15.42	15.49	15.38	15.45	110,257	+0.02(+0.11%)
Sep 17, 2003	15.57	15.57	15.43	15.43	112,779	-0.44(-2.80%)
Sep 16, 2003	15.84	15.87	15.74	15.87	94,583	+0.06(+0.35%)
Sep 15, 2003	15.90	15.90	15.66	15.82	131,876	-0.06(-0.35%)
Sep 12, 2003	15.89	15.93	15.82	15.87	87,197	-0.02(-0.11%)
Sep 11, 2003	15.68	15.89	15.65	15.89	93,682	+0.21(+1.34%)
Sep 10, 2003	15.69	15.74	15.64	15.68	137,641	-0.03(-0.18%)
Sep 09, 2003	15.65	15.72	15.57	15.71	317,260	+0.06(+0.39%)
Sep 08, 2003	15.50	15.66	15.49	15.65	210,966	+0.16(+1.04%)
Sep 05, 2003	15.40	15.54	15.40	15.49	313,657	-0.01(-0.07%)
Sep 04, 2003	15.57	15.58	15.49	15.50	145,208	-0.07(-0.46%)
Sep 03, 2003	15.48	15.59	15.46	15.57	377,073	+0.09(+0.61%)
Sep 02, 2003	15.13	15.48	15.09	15.48	145,568	+0.32(+2.12%)
Aug 29, 2003	15.10	15.46	15.06	15.15	269,157	+0.06(+0.37%)
Aug 28, 2003	15.09	15.13	15.04	15.10	86,116	+0.01(+0.07%)
Aug 27, 2003	15.06	15.13	15.05	15.09	137,101	+0.06(+0.41%)
Aug 26, 2003	15.10	15.14	14.90	15.03	64,677	-0.07(-0.48%)
Aug 25, 2003	15.24	15.24	15.06	15.10	116,923	+0.03(+0.18%)
Aug 22, 2003	15.13	15.13	15.06	15.07	67,199	-0.06(-0.37%)
Aug 21, 2003	15.04	15.13	15.04	15.13	47,201	+0.11(+0.70%)
Aug 20, 2003	15.13	15.13	15.01	15.02	366,083	-0.09(-0.62%)
Aug 19, 2003	15.10	15.13	15.05	15.11	77,288	+0.03(+0.22%)
Aug 18, 2003	14.97	15.10	14.97	15.08	71,523	+0.12(+0.82%)
Aug 15, 2003	15.07	15.13	14.93	14.96	64,136	-0.04(-0.30%)
Aug 14, 2003	14.99	15.01	14.95	15.00	34,950	+0.07(+0.48%)
Aug 13, 2003	15.08	15.08	14.90	14.93	87,917	-0.08(-0.52%)
Aug 12, 2003	14.99	15.04	14.93	15.01	51,705	+0.03(+0.22%)
Aug 11, 2003	14.97	14.99	14.82	14.98	41,796	+0.09(+0.63%)
Aug 08, 2003	14.72	14.97	14.70	14.88	43,418	+0.15(+1.02%)
Aug 07, 2003	14.68	14.81	14.65	14.73	55,308	+0.12(+0.80%)
Aug 06, 2003	14.99	14.99	14.61	14.61	71,523	-0.26(-1.75%)
Aug 05, 2003	14.85	15.01	14.82	14.88	64,497	-0.02(-0.15%)
Aug 04, 2003	15.08	15.08	14.90	14.90	61,254	-0.18(-1.21%)

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.