Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	20.91	20.92	20.80	20.80	691,546	-0.09(-0.44%)
Oct 30, 2003	20.99	20.99	20.84	20.89	452,465	-0.07(-0.31%)
Oct 29, 2003	20.96	20.99	20.86	20.96	451,241	-0.03(-0.12%)
Oct 28, 2003	20.91	20.99	20.86	20.99	473,115	+0.05(+0.25%)
Oct 27, 2003	20.83	20.96	20.83	20.93	628,678	+0.08(+0.38%)
Oct 24, 2003	20.77	20.93	20.68	20.85	463,784	+0.07(+0.35%)
Oct 23, 2003	20.75	20.81	20.59	20.78	546,384	-0.01(-0.03%)
Oct 22, 2003	20.95	20.95	20.36	20.79	530,170	-0.16(-0.75%)
Oct 21, 2003	20.89	21.03	20.86	20.95	856,899	+0.03(+0.12%)
Oct 20, 2003	21.06	21.06	20.79	20.92	564,128	-0.15(-0.71%)
Oct 17, 2003	21.18	21.18	21.00	21.07	648,716	-0.09(-0.43%)
Oct 16, 2003	21.02	21.18	21.02	21.16	484,281	-0.02(-0.09%)
Oct 15, 2003	21.24	21.25	21.12	21.18	480,610	-0.05(-0.25%)
Oct 14, 2003	21.31	21.31	21.14	21.23	655,906	-0.07(-0.34%)
Oct 13, 2003	21.36	21.51	21.23	21.31	390,056	-0.05(-0.24%)
Oct 10, 2003	21.35	21.45	21.32	21.36	1,008,027	-0.01(-0.03%)
Oct 09, 2003	21.28	21.41	21.28	21.36	719,080	+0.14(+0.65%)
Oct 08, 2003	21.26	21.31	21.17	21.23	366,040	-0.03(-0.12%)
Oct 07, 2003	21.26	21.33	21.18	21.25	481,987	-0.01(-0.03%)
Oct 06, 2003	21.17	21.26	21.07	21.26	566,728	+0.12(+0.59%)
Oct 03, 2003	21.02	21.39	20.95	21.14	636,785	+0.22(+1.03%)
Oct 02, 2003	20.85	20.94	20.80	20.92	530,935	-0.03(-0.16%)
Oct 01, 2003	20.87	21.01	20.82	20.95	1,099,805	+0.05(+0.22%)
Sep 30, 2003	20.95	20.95	20.85	20.91	663,860	-0.05(-0.22%)
Sep 29, 2003	20.77	20.98	20.78	20.95	729,940	+0.18(+0.88%)
Sep 26, 2003	20.92	20.94	20.66	20.77	634,185	-0.21(-1.00%)
Sep 25, 2003	20.99	21.05	20.79	20.98	706,384	-0.01(-0.06%)
Sep 24, 2003	21.27	21.27	20.83	20.99	549,902	-0.28(-1.32%)
Sep 23, 2003	21.38	21.38	21.27	21.27	479,845	-0.10(-0.49%)
Sep 22, 2003	21.38	21.38	21.21	21.38	394,950	-0.16(-0.73%)
Sep 19, 2003	21.57	21.57	21.44	21.53	498,660	-0.03(-0.15%)
Sep 18, 2003	21.57	21.57	21.54	21.57	474,491	+0.02(+0.09%)
Sep 17, 2003	21.61	21.64	21.53	21.55	411,471	-0.10(-0.45%)
Sep 16, 2003	21.63	21.65	21.58	21.65	641,680	+0.04(+0.18%)
Sep 15, 2003	21.67	21.67	21.54	21.61	540,724	-0.05(-0.21%)
Sep 12, 2003	21.66	21.66	21.53	21.65	775,370	-0.01(-0.03%)
Sep 11, 2003	21.57	21.66	21.55	21.66	893,152	+0.07(+0.33%)
Sep 10, 2003	21.69	21.70	21.55	21.59	668,755	-0.07(-0.33%)
Sep 09, 2003	21.76	21.76	21.61	21.66	927,262	-0.11(-0.51%)
Sep 08, 2003	21.61	21.79	21.59	21.77	542,407	+0.11(+0.51%)
Sep 05, 2003	21.64	21.70	21.51	21.66	746,460	-0.01(-0.06%)
Sep 04, 2003	21.70	21.77	21.58	21.67	1,049,327	+0.03(+0.15%)
Sep 03, 2003	21.25	21.68	21.23	21.64	1,140,799	+0.33(+1.53%)
Sep 02, 2003	20.99	21.40	20.99	21.31	1,206,267	+0.38(+1.81%)
Aug 29, 2003	20.51	20.96	20.48	20.93	503,248	+0.35(+1.72%)
Aug 28, 2003	20.46	20.59	20.28	20.58	480,457	+0.15(+0.74%)
Aug 27, 2003	20.44	20.50	20.33	20.43	421,719	-0.01(-0.06%)
Aug 26, 2003	20.47	20.50	20.34	20.44	924,968	-0.05(-0.26%)
Aug 25, 2003	20.39	20.66	20.38	20.50	500,342	-0.03(-0.13%)
Aug 22, 2003	20.72	20.82	20.44	20.52	739,271	-0.16(-0.76%)
Aug 21, 2003	20.57	20.84	20.55	20.68	512,273	+0.14(+0.67%)
Aug 20, 2003	20.56	20.61	20.45	20.54	336,060	-0.02(-0.10%)
Aug 19, 2003	20.37	20.56	20.37	20.56	602,980	+0.19(+0.93%)
Aug 18, 2003	20.43	20.44	20.34	20.37	528,793	+0.01(+0.03%)
Aug 15, 2003	20.36	20.46	20.27	20.36	269,980	+0.10(+0.48%)
Aug 14, 2003	20.14	20.31	19.95	20.27	581,872	+0.20(+0.98%)
Aug 13, 2003	20.17	20.23	20.00	20.07	462,713	-0.03(-0.16%)
Aug 12, 2003	19.98	20.10	19.88	20.10	678,697	+0.19(+0.95%)
Aug 11, 2003	19.94	20.02	19.81	19.91	484,434	+0.12(+0.63%)
Aug 08, 2003	19.64	19.84	19.62	19.79	524,357	+0.16(+0.80%)
Aug 07, 2003	19.63	19.70	19.54	19.63	824,012	+0.00(+0.00%)
Aug 06, 2003	19.76	19.84	19.50	19.63	754,567	-0.12(-0.60%)
Aug 05, 2003	19.91	20.07	19.71	19.75	581,260	-0.35(-1.76%)
Aug 04, 2003	20.14	20.17	19.80	20.10	683,898	-0.03(-0.16%)

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.