Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	20.14	20.14	20.08	20.04	209,512	-0.09(-0.43%)
Oct 30, 2003	19.85	20.21	19.80	20.13	196,704	+0.29(+1.48%)
Oct 29, 2003	19.68	19.80	19.67	19.83	145,753	+0.09(+0.44%)
Oct 28, 2003	19.39	19.71	19.39	19.75	187,934	+0.29(+1.51%)
Oct 27, 2003	19.70	19.86	19.29	19.45	241,948	-0.32(-1.60%)
Oct 24, 2003	19.39	19.87	19.17	19.77	399,813	+0.24(+1.25%)
Oct 23, 2003	19.29	19.98	19.18	19.52	658,606	-0.61(-3.03%)
Oct 22, 2003	20.62	20.62	20.11	20.13	303,062	-0.48(-2.33%)
Oct 21, 2003	20.67	20.71	20.49	20.62	208,398	-0.06(-0.28%)
Oct 20, 2003	20.72	20.77	20.54	20.67	256,147	-0.05(-0.24%)
Oct 17, 2003	21.18	21.18	20.60	20.72	199,210	-0.38(-1.80%)
Oct 16, 2003	20.89	21.11	20.89	21.10	183,479	+0.12(+0.58%)
Oct 15, 2003	21.19	21.23	20.98	20.98	207,702	-0.18(-0.85%)
Oct 14, 2003	21.24	21.24	21.08	21.16	146,449	-0.08(-0.37%)
Oct 13, 2003	21.12	21.28	21.05	21.24	303,618	+0.11(+0.51%)
Oct 10, 2003	21.19	21.37	21.13	21.13	120,695	-0.03(-0.14%)
Oct 09, 2003	21.12	21.51	21.06	21.16	154,663	+0.11(+0.55%)
Oct 08, 2003	21.11	21.23	21.05	21.05	259,906	+0.00(+0.00%)
Oct 07, 2003	21.18	21.21	20.80	21.05	509,233	-0.14(-0.68%)
Oct 06, 2003	21.36	21.53	21.19	21.19	232,899	-0.08(-0.37%)
Oct 03, 2003	21.17	21.48	21.17	21.27	209,651	+0.24(+1.13%)
Oct 02, 2003	21.04	21.17	20.97	21.03	239,721	+0.24(+1.17%)
Oct 01, 2003	20.55	20.80	20.43	20.79	152,296	+0.31(+1.51%)
Sep 30, 2003	20.64	20.90	20.26	20.48	251,971	-0.10(-0.49%)
Sep 29, 2003	20.47	20.61	20.47	20.58	291,089	+0.14(+0.70%)
Sep 26, 2003	20.77	20.77	20.42	20.44	314,894	-0.40(-1.90%)
Sep 25, 2003	21.12	21.23	20.67	20.83	310,579	-0.25(-1.19%)
Sep 24, 2003	21.55	21.55	21.02	21.08	327,702	-0.57(-2.65%)
Sep 23, 2003	21.51	21.74	21.48	21.66	150,765	+0.17(+0.77%)
Sep 22, 2003	21.64	21.64	21.46	21.49	188,491	-0.14(-0.66%)
Sep 19, 2003	21.79	21.89	21.60	21.64	556,147	-0.19(-0.86%)
Sep 18, 2003	21.77	21.78	21.69	21.82	330,347	+0.11(+0.50%)
Sep 17, 2003	21.84	21.95	21.69	21.72	219,396	-0.27(-1.21%)
Sep 16, 2003	21.79	21.98	21.77	21.98	226,774	+0.19(+0.86%)
Sep 15, 2003	22.07	22.07	21.65	21.79	288,027	-0.10(-0.46%)
Sep 12, 2003	21.77	21.89	21.55	21.89	664,871	+0.08(+0.36%)
Sep 11, 2003	21.37	21.84	21.36	21.82	456,054	+0.45(+2.08%)
Sep 10, 2003	21.81	21.81	21.33	21.37	592,342	-0.58(-2.65%)
Sep 09, 2003	21.33	22.12	21.22	21.95	1,163,385	+0.55(+2.55%)
Sep 08, 2003	21.48	21.54	21.29	21.41	941,761	+0.93(+4.52%)
Sep 05, 2003	20.26	20.57	20.20	20.48	632,156	+0.29(+1.46%)
Sep 04, 2003	20.08	20.21	20.03	20.19	499,906	+0.11(+0.54%)
Sep 03, 2003	19.83	20.13	19.72	20.08	358,050	+0.24(+1.23%)
Sep 02, 2003	19.68	19.84	19.40	19.83	188,769	+0.30(+1.54%)
Aug 29, 2003	19.50	19.56	19.25	19.53	215,776	+0.10(+0.52%)
Aug 28, 2003	19.27	19.50	19.22	19.43	312,945	+0.20(+1.05%)
Aug 27, 2003	19.17	19.31	19.16	19.23	343,293	-0.03(-0.15%)
Aug 26, 2003	19.25	19.38	19.18	19.26	368,630	+0.01(+0.04%)
Aug 25, 2003	19.31	19.36	19.18	19.25	334,662	+0.01(+0.07%)
Aug 22, 2003	19.32	19.35	19.22	19.24	450,486	-0.04(-0.22%)
Aug 21, 2003	19.04	19.29	19.04	19.28	352,342	+0.16(+0.83%)
Aug 20, 2003	18.92	19.12	18.89	19.12	274,941	+0.13(+0.68%)
Aug 19, 2003	18.77	19.14	18.63	18.99	299,442	+0.22(+1.19%)
Aug 18, 2003	18.75	18.89	18.68	18.77	151,043	+0.08(+0.42%)
Aug 15, 2003	18.63	18.69	18.57	18.69	280,092	+0.06(+0.35%)
Aug 14, 2003	18.32	18.75	18.32	18.63	455,776	+0.31(+1.69%)
Aug 13, 2003	18.38	18.42	18.32	18.32	175,823	-0.06(-0.35%)
Aug 12, 2003	18.07	18.45	18.07	18.38	379,071	+0.21(+1.15%)
Aug 11, 2003	18.25	18.25	17.90	18.17	281,205	-0.21(-1.13%)
Aug 08, 2003	18.39	18.42	18.10	18.38	189,883	+0.06(+0.35%)
Aug 07, 2003	18.55	18.66	18.16	18.32	352,760	-0.30(-1.62%)
Aug 06, 2003	18.76	18.86	18.57	18.62	328,259	-0.14(-0.77%)
Aug 05, 2003	19.09	19.14	18.76	18.76	270,625	-0.26(-1.36%)
Aug 04, 2003	19.25	19.25	18.82	19.02	429,326	-0.23(-1.19%)

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.