Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	14.83	14.86	14.74	14.86	254,696	+0.04(+0.30%)
Oct 30, 2003	14.87	14.87	14.77	14.81	173,550	-0.07(-0.48%)
Oct 29, 2003	14.77	14.94	14.73	14.89	203,834	+0.15(+1.05%)
Oct 28, 2003	14.89	14.89	14.35	14.73	569,183	-0.14(-0.92%)
Oct 27, 2003	14.62	14.94	14.62	14.87	527,640	+0.24(+1.67%)
Oct 24, 2003	14.80	14.87	14.62	14.63	182,092	-0.21(-1.41%)
Oct 23, 2003	15.16	15.17	14.77	14.84	253,337	-0.36(-2.35%)
Oct 22, 2003	15.33	15.33	15.17	15.19	133,560	-0.12(-0.81%)
Oct 21, 2003	15.34	15.39	15.32	15.32	197,622	-0.05(-0.34%)
Oct 20, 2003	15.37	15.42	15.32	15.37	226,741	-0.01(-0.07%)
Oct 17, 2003	15.39	15.40	15.32	15.38	149,284	+0.00(+0.02%)
Oct 16, 2003	15.46	15.46	15.35	15.37	438,147	-0.04(-0.29%)
Oct 15, 2003	15.51	15.51	15.39	15.42	251,201	-0.07(-0.44%)
Oct 14, 2003	15.42	15.49	15.38	15.49	275,661	+0.11(+0.69%)
Oct 13, 2003	15.37	15.45	15.35	15.38	194,516	+0.01(+0.09%)
Oct 10, 2003	15.36	15.42	15.33	15.37	177,433	-0.02(-0.11%)
Oct 09, 2003	15.32	15.36	15.32	15.39	840,574	-0.24(-1.54%)
Oct 08, 2003	15.62	15.63	15.48	15.63	115,700	+0.01(+0.07%)
Oct 07, 2003	15.61	15.71	15.56	15.62	119,777	-0.06(-0.37%)
Oct 06, 2003	15.58	15.69	15.54	15.67	216,064	+0.10(+0.64%)
Oct 03, 2003	15.51	15.57	15.43	15.57	323,805	+0.09(+0.55%)
Oct 02, 2003	15.47	15.53	15.43	15.49	236,253	+0.04(+0.24%)
Oct 01, 2003	15.45	15.45	15.40	15.45	293,133	-0.00(-0.02%)
Sep 30, 2003	15.49	15.49	15.37	15.45	323,805	+0.00(+0.00%)
Sep 29, 2003	15.35	15.45	15.32	15.45	127,348	+0.05(+0.36%)
Sep 26, 2003	15.41	15.47	15.36	15.40	109,682	-0.03(-0.22%)
Sep 25, 2003	15.48	15.50	15.39	15.43	168,503	-0.05(-0.36%)
Sep 24, 2003	15.42	15.46	15.38	15.49	185,004	+0.03(+0.22%)
Sep 23, 2003	15.20	15.50	15.20	15.45	396,409	+0.05(+0.33%)
Sep 22, 2003	15.23	15.40	15.12	15.40	119,777	+0.17(+1.13%)
Sep 19, 2003	15.20	15.25	15.16	15.23	172,968	+0.09(+0.57%)
Sep 18, 2003	15.02	15.26	15.02	15.14	185,586	+0.08(+0.52%)
Sep 17, 2003	15.16	15.19	15.01	15.07	227,906	-0.15(-1.02%)
Sep 16, 2003	15.24	15.32	15.19	15.22	107,935	+0.01(+0.09%)
Sep 15, 2003	15.26	15.26	15.11	15.21	133,560	-0.01(-0.09%)
Sep 12, 2003	15.08	15.29	15.06	15.22	233,730	+0.11(+0.73%)
Sep 11, 2003	15.07	15.21	15.07	15.11	218,394	+0.07(+0.48%)
Sep 10, 2003	15.28	15.45	15.02	15.04	540,840	-0.35(-2.25%)
Sep 09, 2003	15.66	15.66	15.39	15.39	224,412	-0.23(-1.45%)
Sep 08, 2003	15.53	15.63	15.51	15.61	171,997	+0.03(+0.18%)
Sep 05, 2003	15.71	15.71	15.52	15.58	182,868	-0.13(-0.81%)
Sep 04, 2003	15.79	15.80	15.63	15.71	236,059	-0.10(-0.65%)
Sep 03, 2003	15.66	15.81	15.53	15.81	189,274	+0.15(+0.99%)
Sep 02, 2003	15.40	15.66	15.33	15.66	291,386	+0.29(+1.88%)
Aug 29, 2003	15.37	15.43	15.32	15.37	227,906	+0.07(+0.43%)
Aug 28, 2003	15.30	15.35	15.20	15.31	168,503	-0.21(-1.35%)
Aug 27, 2003	15.47	15.75	15.47	15.52	308,275	-0.03(-0.18%)
Aug 26, 2003	15.33	15.57	15.27	15.54	174,909	+0.18(+1.18%)
Aug 25, 2003	15.43	15.43	15.22	15.36	266,731	-0.04(-0.27%)
Aug 22, 2003	15.55	15.56	15.40	15.40	185,004	-0.14(-0.88%)
Aug 21, 2003	15.54	15.60	15.46	15.54	238,000	+0.09(+0.60%)
Aug 20, 2003	15.35	15.45	15.25	15.45	157,243	+0.13(+0.85%)
Aug 19, 2003	15.21	15.32	15.14	15.32	250,036	+0.11(+0.75%)
Aug 18, 2003	15.01	15.22	15.01	15.20	171,026	+0.16(+1.07%)
Aug 15, 2003	15.08	15.16	15.02	15.04	101,528	-0.05(-0.36%)
Aug 14, 2003	14.99	15.17	14.99	15.10	197,039	+0.14(+0.92%)
Aug 13, 2003	14.89	15.12	14.89	14.96	339,918	+0.07(+0.48%)
Aug 12, 2003	14.78	14.94	14.78	14.89	207,134	+0.09(+0.60%)
Aug 11, 2003	14.68	14.87	14.66	14.80	196,845	+0.07(+0.44%)
Aug 08, 2003	14.85	14.85	14.73	14.73	100,946	-0.07(-0.46%)
Aug 07, 2003	14.70	14.90	14.70	14.80	119,582	+0.10(+0.70%)
Aug 06, 2003	14.73	14.75	14.60	14.70	126,571	-0.07(-0.47%)
Aug 05, 2003	14.66	14.77	14.66	14.77	100,752	+0.13(+0.92%)
Aug 04, 2003	14.82	14.85	14.60	14.63	194,904	-0.15(-1.00%)

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.