Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	13.36	13.96	13.36	13.73	16,339	-0.09(-0.65%)
Oct 30, 2003	13.80	13.99	13.72	13.82	20,901	+0.02(+0.13%)
Oct 29, 2003	13.36	13.98	13.36	13.80	28,023	+0.23(+1.67%)
Oct 28, 2003	13.32	13.95	13.32	13.58	27,689	+0.10(+0.73%)
Oct 27, 2003	13.32	13.89	13.30	13.48	32,230	-0.05(-0.33%)
Oct 24, 2003	13.71	13.75	13.50	13.52	28,686	-0.10(-0.73%)
Oct 23, 2003	13.64	13.86	13.47	13.62	28,686	-0.03(-0.20%)
Oct 22, 2003	13.72	14.08	13.37	13.65	92,373	-0.16(-1.17%)
Oct 21, 2003	13.11	13.81	13.08	13.81	121,760	+0.72(+5.52%)
Oct 20, 2003	13.02	13.17	13.01	13.09	58,990	+0.08(+0.62%)
Oct 17, 2003	13.27	13.51	13.01	13.01	19,825	-0.31(-2.31%)
Oct 16, 2003	13.43	13.43	13.43	13.32	29,051	+0.02(+0.14%)
Oct 15, 2003	13.43	13.51	13.20	13.30	2,215	-0.15(-1.13%)
Oct 14, 2003	13.15	13.47	13.15	13.45	13,603	+0.14(+1.08%)
Oct 13, 2003	13.44	13.44	13.17	13.31	12,204	-0.12(-0.87%)
Oct 10, 2003	13.62	13.71	13.14	13.42	28,541	-0.13(-0.94%)
Oct 09, 2003	13.61	13.81	13.54	13.55	13,644	-0.05(-0.33%)
Oct 08, 2003	13.75	13.78	13.60	13.60	3,987	-0.26(-1.89%)
Oct 07, 2003	13.79	13.89	13.77	13.86	26,994	+0.00(+0.00%)
Oct 06, 2003	13.91	13.91	13.68	13.86	42,088	+0.00(+0.00%)
Oct 03, 2003	13.84	13.96	13.77	13.86	59,920	+0.00(+0.00%)
Oct 02, 2003	13.80	13.99	13.06	13.86	65,248	+0.09(+0.66%)
Oct 01, 2003	13.89	14.00	13.76	13.77	78,612	+0.18(+1.33%)
Sep 30, 2003	13.27	14.00	13.09	13.59	67,944	+0.23(+1.76%)
Sep 29, 2003	13.54	13.62	13.28	13.35	18,956	-0.14(-1.00%)
Sep 26, 2003	13.09	13.50	13.06	13.49	20,490	+0.38(+2.89%)
Sep 25, 2003	13.77	13.84	13.11	13.11	21,685	-0.66(-4.79%)
Sep 24, 2003	14.13	14.21	13.68	13.77	28,892	-0.28(-2.00%)
Sep 23, 2003	13.99	14.22	13.92	14.05	8,730	-0.07(-0.50%)
Sep 22, 2003	14.09	14.18	13.78	14.12	35,009	-0.05(-0.38%)
Sep 19, 2003	14.15	14.28	14.08	14.17	43,186	+0.00(+0.00%)
Sep 18, 2003	14.49	14.49	14.01	14.17	32,230	-0.05(-0.32%)
Sep 17, 2003	14.14	14.27	14.14	14.22	51,156	+0.01(+0.06%)
Sep 16, 2003	14.05	14.36	14.05	14.21	23,349	+0.18(+1.28%)
Sep 15, 2003	14.13	14.27	14.01	14.03	13,844	-0.04(-0.31%)
Sep 12, 2003	14.11	14.17	13.88	14.08	8,749	+0.09(+0.65%)
Sep 11, 2003	13.99	14.19	13.98	13.99	4,984	-0.02(-0.13%)
Sep 10, 2003	14.29	14.49	14.00	14.00	15,617	-0.39(-2.70%)
Sep 09, 2003	14.44	14.55	14.28	14.39	14,509	+0.17(+1.21%)
Sep 08, 2003	14.24	14.30	13.59	14.22	257,625	+0.14(+1.03%)
Sep 05, 2003	14.42	14.28	14.07	14.08	38,258	-0.47(-3.23%)
Sep 04, 2003	14.67	14.67	14.28	14.55	22,262	-0.06(-0.43%)
Sep 03, 2003	14.18	14.61	14.18	14.61	19,272	+0.17(+1.19%)
Sep 02, 2003	14.23	14.44	14.14	14.44	16,724	+0.26(+1.85%)
Aug 29, 2003	14.36	14.36	14.13	14.17	35,553	+0.00(+0.00%)
Aug 28, 2003	14.39	14.55	14.17	14.17	60,252	-0.51(-3.50%)
Aug 27, 2003	14.55	14.69	14.36	14.69	8,860	+0.06(+0.43%)
Aug 26, 2003	14.73	14.79	14.45	14.63	5,205	+0.05(+0.31%)
Aug 25, 2003	14.81	14.88	14.58	14.58	6,424	-0.24(-1.64%)
Aug 22, 2003	15.35	15.44	14.82	14.82	23,480	-0.35(-2.32%)
Aug 21, 2003	15.23	15.23	14.98	15.18	24,256	+0.19(+1.26%)
Aug 20, 2003	14.87	15.24	14.79	14.99	5,094	+0.20(+1.35%)
Aug 19, 2003	14.76	14.83	14.61	14.79	45,300	+0.07(+0.49%)
Aug 18, 2003	14.67	14.72	14.41	14.72	16,946	+0.42(+2.97%)
Aug 15, 2003	14.56	14.66	14.29	14.29	9,414	-0.29(-1.98%)
Aug 14, 2003	14.25	14.81	14.13	14.58	12,294	+0.45(+3.19%)
Aug 13, 2003	14.01	14.25	13.87	14.13	15,727	-0.01(-0.06%)
Aug 12, 2003	13.74	14.18	13.74	14.14	10,743	+0.32(+2.29%)
Aug 11, 2003	13.54	13.86	13.41	13.82	16,281	+0.39(+2.89%)
Aug 08, 2003	13.37	13.50	13.29	13.43	25,142	+0.04(+0.27%)
Aug 07, 2003	13.32	13.76	13.28	13.40	40,316	-0.10(-0.74%)
Aug 06, 2003	13.54	13.71	13.39	13.50	23,370	-0.05(-0.33%)
Aug 05, 2003	13.73	13.75	13.54	13.54	24,477	-0.19(-1.38%)
Aug 04, 2003	14.06	14.06	13.63	13.73	40,094	-0.27(-1.93%)

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.