Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	14.48	14.69	14.44	14.69	56,800	+0.16(+1.14%)
Oct 30, 2003	14.55	14.55	14.48	14.53	62,500	+0.02(+0.10%)
Oct 29, 2003	14.50	14.54	14.47	14.51	44,500	-0.04(-0.31%)
Oct 28, 2003	14.61	14.62	14.32	14.55	73,700	+0.00(+0.03%)
Oct 27, 2003	14.44	14.78	14.38	14.55	71,000	+0.17(+1.15%)
Oct 24, 2003	14.70	14.73	14.38	14.38	80,200	-0.35(-2.34%)
Oct 23, 2003	15.00	15.07	14.69	14.73	77,100	-0.27(-1.80%)
Oct 22, 2003	15.11	15.11	15.00	15.00	105,400	-0.04(-0.23%)
Oct 21, 2003	15.07	15.16	15.01	15.04	45,800	+0.04(+0.23%)
Oct 20, 2003	15.00	15.14	15.00	15.00	94,600	-0.01(-0.03%)
Oct 17, 2003	15.00	15.05	15.00	15.01	70,300	+0.01(+0.07%)
Oct 16, 2003	14.95	15.07	14.96	14.99	61,600	+0.04(+0.30%)
Oct 15, 2003	15.38	15.38	14.95	14.95	127,300	-0.43(-2.76%)
Oct 14, 2003	15.50	15.54	15.38	15.38	93,300	-0.27(-1.69%)
Oct 13, 2003	15.55	15.84	15.55	15.64	18,200	+0.12(+0.74%)
Oct 10, 2003	15.59	15.62	15.34	15.53	27,300	+0.03(+0.16%)
Oct 09, 2003	15.22	15.60	15.22	15.50	55,200	+0.38(+2.51%)
Oct 08, 2003	15.22	15.23	15.06	15.12	43,200	-0.12(-0.79%)
Oct 07, 2003	15.20	15.20	15.17	15.24	22,800	+0.02(+0.13%)
Oct 06, 2003	14.93	15.25	14.93	15.22	35,200	+0.27(+1.81%)
Oct 03, 2003	14.97	15.05	14.95	14.95	33,600	+0.10(+0.71%)
Oct 02, 2003	14.75	14.95	14.75	14.85	57,900	+0.15(+1.02%)
Oct 01, 2003	14.39	14.70	14.39	14.70	67,200	+0.35(+2.40%)
Sep 30, 2003	14.55	14.55	14.32	14.35	52,500	-0.33(-2.21%)
Sep 29, 2003	14.17	14.65	14.14	14.68	42,700	+0.55(+3.89%)
Sep 26, 2003	14.09	14.27	14.09	14.12	67,100	+0.04(+0.25%)
Sep 25, 2003	14.85	14.85	14.09	14.09	50,300	-0.72(-4.89%)
Sep 24, 2003	14.95	15.02	14.81	14.81	51,400	+0.06(+0.44%)
Sep 23, 2003	14.95	15.02	14.64	14.75	69,400	-0.20(-1.34%)
Sep 22, 2003	15.25	15.25	14.90	14.95	33,800	-0.30(-1.97%)
Sep 19, 2003	14.90	15.32	14.90	15.25	93,300	+0.32(+2.14%)
Sep 18, 2003	14.82	14.93	14.77	14.93	90,300	+0.12(+0.78%)
Sep 17, 2003	15.28	15.28	14.68	14.81	39,700	-0.45(-2.92%)
Sep 16, 2003	15.32	15.32	14.97	15.26	47,000	-0.06(-0.39%)
Sep 15, 2003	14.88	15.34	14.88	15.32	64,200	+0.50(+3.34%)
Sep 12, 2003	14.65	14.90	14.60	14.82	42,300	+0.20(+1.37%)
Sep 11, 2003	14.40	14.62	14.40	14.62	21,800	+0.22(+1.56%)
Sep 10, 2003	14.46	14.49	14.31	14.40	34,300	-0.08(-0.59%)
Sep 09, 2003	14.70	14.74	14.43	14.48	30,500	-0.21(-1.46%)
Sep 08, 2003	14.69	14.75	14.67	14.70	39,100	+0.02(+0.14%)
Sep 05, 2003	14.67	14.98	14.60	14.68	64,100	+0.01(+0.07%)
Sep 04, 2003	14.67	14.81	14.65	14.67	36,600	-0.03(-0.17%)
Sep 03, 2003	14.70	14.88	14.68	14.70	81,600	+0.03(+0.17%)
Sep 02, 2003	14.60	14.70	14.47	14.67	39,800	+0.07(+0.48%)
Aug 29, 2003	14.60	14.63	14.52	14.60	19,800	-0.03(-0.17%)
Aug 28, 2003	14.38	14.64	14.32	14.62	79,900	+0.27(+1.85%)
Aug 27, 2003	14.37	14.44	14.30	14.36	40,600	+0.01(+0.07%)
Aug 26, 2003	14.28	14.38	14.10	14.35	48,700	-0.05(-0.35%)
Aug 25, 2003	14.43	14.43	14.12	14.40	58,700	-0.05(-0.35%)
Aug 22, 2003	14.45	14.46	14.18	14.45	57,300	+0.00(+0.03%)
Aug 21, 2003	14.45	14.45	14.18	14.45	61,200	+0.00(+0.00%)
Aug 20, 2003	14.40	14.45	14.19	14.45	56,500	+0.04(+0.31%)
Aug 19, 2003	14.31	14.40	14.17	14.40	66,600	+0.12(+0.88%)
Aug 18, 2003	14.08	14.28	14.07	14.28	27,500	+0.20(+1.42%)
Aug 15, 2003	14.13	14.17	14.04	14.07	26,200	-0.03(-0.18%)
Aug 14, 2003	13.93	14.12	13.90	14.10	66,700	+0.17(+1.22%)
Aug 13, 2003	13.70	14.06	13.63	13.93	149,200	+0.25(+1.86%)
Aug 12, 2003	13.47	13.70	13.32	13.68	38,600	+0.23(+1.67%)
Aug 11, 2003	13.18	13.45	13.18	13.45	24,200	+0.28(+2.13%)
Aug 08, 2003	13.15	13.19	13.12	13.17	14,600	+0.04(+0.30%)
Aug 07, 2003	13.18	13.22	13.05	13.13	26,500	-0.02(-0.15%)
Aug 06, 2003	13.25	13.26	13.06	13.15	19,800	-0.10(-0.75%)
Aug 05, 2003	13.50	13.50	13.20	13.25	77,900	-0.25(-1.85%)
Aug 04, 2003	13.45	13.61	13.30	13.50	58,200	+0.10(+0.75%)

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.