Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	19.04	19.04	18.92	18.93	311,153	-0.11(-0.56%)
Oct 30, 2003	19.15	19.15	18.94	19.04	366,413	+0.09(+0.46%)
Oct 29, 2003	18.84	18.99	18.81	18.95	181,215	+0.13(+0.69%)
Oct 28, 2003	18.51	18.82	18.49	18.82	139,894	+0.31(+1.67%)
Oct 27, 2003	18.33	18.52	18.33	18.51	276,303	+0.28(+1.55%)
Oct 24, 2003	18.25	18.28	18.08	18.23	422,172	-0.14(-0.78%)
Oct 23, 2003	18.31	18.42	18.20	18.37	432,627	-0.02(-0.13%)
Oct 22, 2003	18.66	18.66	18.39	18.40	469,467	-0.33(-1.76%)
Oct 21, 2003	18.68	18.79	18.64	18.72	171,258	+0.09(+0.51%)
Oct 20, 2003	18.68	18.69	18.57	18.63	130,933	+0.00(+0.02%)
Oct 17, 2003	18.85	18.85	18.60	18.63	285,763	-0.25(-1.30%)
Oct 16, 2003	18.77	18.93	18.77	18.87	185,198	+0.12(+0.64%)
Oct 15, 2003	18.94	19.02	18.75	18.75	239,463	-0.19(-1.01%)
Oct 14, 2003	18.85	18.96	18.81	18.94	297,213	+0.10(+0.54%)
Oct 13, 2003	18.63	18.85	18.62	18.84	303,187	+0.32(+1.72%)
Oct 10, 2003	18.63	18.63	18.36	18.52	322,603	-0.01(-0.05%)
Oct 09, 2003	18.59	18.68	18.54	18.53	210,588	+0.19(+1.04%)
Oct 08, 2003	18.52	18.52	18.29	18.34	239,961	-0.20(-1.07%)
Oct 07, 2003	18.36	18.54	18.36	18.54	202,125	+0.16(+0.86%)
Oct 06, 2003	18.24	18.38	18.18	18.38	188,683	+0.10(+0.56%)
Oct 03, 2003	18.25	18.32	18.18	18.28	241,952	+0.32(+1.76%)
Oct 02, 2003	17.88	17.98	17.88	17.96	275,308	+0.13(+0.71%)
Oct 01, 2003	17.41	17.89	17.34	17.83	798,045	+0.48(+2.77%)
Sep 30, 2003	17.41	17.52	17.16	17.35	235,978	-0.12(-0.68%)
Sep 29, 2003	17.24	17.47	17.10	17.47	570,530	+0.24(+1.40%)
Sep 26, 2003	17.58	17.58	17.22	17.23	647,696	-0.29(-1.67%)
Sep 25, 2003	18.01	18.01	17.51	17.53	314,638	-0.45(-2.51%)
Sep 24, 2003	18.32	18.32	18.01	17.98	210,588	-0.33(-1.80%)
Sep 23, 2003	18.09	18.31	18.09	18.31	328,079	+0.17(+0.93%)
Sep 22, 2003	18.31	18.21	18.05	18.14	396,284	-0.17(-0.94%)
Sep 19, 2003	18.38	18.41	18.31	18.31	1,165,952	-0.07(-0.37%)
Sep 18, 2003	18.28	18.38	18.24	18.38	200,631	+0.11(+0.60%)
Sep 17, 2003	18.28	18.35	18.19	18.27	135,413	-0.08(-0.42%)
Sep 16, 2003	18.11	18.35	18.19	18.35	414,207	+0.23(+1.30%)
Sep 15, 2003	18.21	18.26	18.09	18.11	149,353	-0.10(-0.56%)
Sep 12, 2003	18.13	18.26	17.92	18.21	143,877	+0.10(+0.58%)
Sep 11, 2003	18.03	18.18	17.95	18.11	216,064	+0.16(+0.92%)
Sep 10, 2003	18.16	18.22	17.94	17.94	493,862	-0.41(-2.21%)
Sep 09, 2003	18.37	18.46	18.28	18.35	253,900	-0.18(-0.95%)
Sep 08, 2003	18.32	18.55	18.29	18.53	98,075	+0.23(+1.24%)
Sep 05, 2003	18.35	18.50	18.23	18.30	462,000	-0.15(-0.81%)
Sep 04, 2003	18.38	18.49	18.30	18.45	336,045	-0.01(-0.07%)
Sep 03, 2003	18.34	18.49	18.32	18.46	863,761	+0.18(+0.99%)
Sep 02, 2003	18.09	18.34	17.98	18.28	305,676	+0.25(+1.40%)
Aug 29, 2003	17.97	18.10	17.86	18.03	115,002	+0.05(+0.26%)
Aug 28, 2003	17.88	17.98	17.62	17.98	131,431	+0.15(+0.82%)
Aug 27, 2003	17.69	17.84	17.69	17.83	227,017	+0.06(+0.33%)
Aug 26, 2003	17.66	17.77	17.39	17.77	144,375	+0.10(+0.56%)
Aug 25, 2003	17.72	17.72	17.52	17.68	394,293	-0.06(-0.33%)
Aug 22, 2003	18.11	18.17	17.70	17.73	323,599	-0.34(-1.88%)
Aug 21, 2003	17.98	18.07	17.95	18.07	435,116	+0.22(+1.25%)
Aug 20, 2003	17.75	17.95	17.69	17.85	249,918	+0.03(+0.19%)
Aug 19, 2003	17.70	17.82	17.56	17.82	790,577	+0.27(+1.55%)
Aug 18, 2003	17.25	17.55	17.25	17.55	224,030	+0.23(+1.33%)
Aug 15, 2003	17.19	17.34	17.19	17.31	236,476	+0.07(+0.41%)
Aug 14, 2003	17.12	17.24	17.06	17.24	240,956	+0.15(+0.88%)
Aug 13, 2003	17.08	17.13	17.00	17.09	206,605	+0.01(+0.08%)
Aug 12, 2003	16.77	17.08	16.76	17.08	227,017	+0.34(+2.02%)
Aug 11, 2003	16.55	16.74	16.55	16.74	666,614	+0.08(+0.51%)
Aug 08, 2003	16.57	16.66	16.51	16.66	90,109	+0.04(+0.27%)
Aug 07, 2003	16.58	16.61	16.44	16.61	220,047	+0.08(+0.51%)
Aug 06, 2003	16.48	16.69	16.45	16.53	406,739	+0.06(+0.35%)
Aug 05, 2003	16.72	16.80	16.47	16.47	185,696	-0.32(-1.91%)
Aug 04, 2003	16.91	16.95	16.68	16.79	202,622	-0.14(-0.84%)

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.