Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	26.43	26.44	26.03	26.07	228,931	-0.21(-0.80%)
Oct 30, 2003	26.03	26.17	25.94	26.28	158,296	+0.25(+0.95%)
Oct 29, 2003	25.68	26.04	25.58	26.03	201,812	+0.35(+1.35%)
Oct 28, 2003	25.60	25.69	25.25	25.68	412,875	+0.04(+0.17%)
Oct 27, 2003	24.88	25.66	24.87	25.64	254,368	+0.81(+3.26%)
Oct 24, 2003	24.50	24.90	24.43	24.83	366,626	+0.35(+1.44%)
Oct 23, 2003	24.75	24.76	24.23	24.48	146,314	-0.37(-1.49%)
Oct 22, 2003	25.35	25.35	24.81	24.85	164,183	-0.53(-2.10%)
Oct 21, 2003	25.28	25.48	25.24	25.38	74,418	-0.00(-0.02%)
Oct 20, 2003	25.62	25.67	25.14	25.39	184,995	-0.20(-0.80%)
Oct 17, 2003	25.60	25.64	25.50	25.59	111,627	+0.11(+0.43%)
Oct 16, 2003	25.64	25.69	25.42	25.48	191,301	-0.16(-0.63%)
Oct 15, 2003	25.54	25.68	25.45	25.64	151,780	+0.16(+0.63%)
Oct 14, 2003	25.55	25.66	25.47	25.48	111,837	-0.13(-0.50%)
Oct 13, 2003	24.95	25.64	25.08	25.61	197,187	+0.67(+2.67%)
Oct 10, 2003	25.21	25.26	24.80	24.95	125,292	-0.20(-0.78%)
Oct 09, 2003	25.25	25.44	25.05	25.14	194,875	-0.02(-0.08%)
Oct 08, 2003	25.17	25.31	25.03	25.16	143,581	+0.03(+0.13%)
Oct 07, 2003	24.90	25.21	24.83	25.13	82,196	+0.23(+0.92%)
Oct 06, 2003	24.90	24.94	24.84	24.90	124,030	+0.06(+0.23%)
Oct 03, 2003	24.74	25.02	24.74	24.84	158,717	+0.29(+1.20%)
Oct 02, 2003	24.41	24.62	24.38	24.55	133,280	+0.05(+0.19%)
Oct 01, 2003	24.31	24.59	24.31	24.50	244,067	+0.29(+1.18%)
Sep 30, 2003	24.74	24.75	24.21	24.21	213,795	-0.59(-2.40%)
Sep 29, 2003	24.52	24.91	24.48	24.81	161,450	+0.34(+1.38%)
Sep 26, 2003	24.50	24.60	24.40	24.47	244,277	-0.03(-0.12%)
Sep 25, 2003	24.80	24.85	24.46	24.50	206,437	-0.15(-0.62%)
Sep 24, 2003	24.81	24.83	24.76	24.65	212,954	-0.20(-0.82%)
Sep 23, 2003	24.76	24.89	24.66	24.85	130,968	+0.10(+0.38%)
Sep 22, 2003	25.16	25.16	24.68	24.76	173,643	-0.52(-2.07%)
Sep 19, 2003	24.94	25.39	24.94	25.28	293,679	+0.34(+1.37%)
Sep 18, 2003	24.62	25.07	24.62	24.94	185,415	+0.32(+1.31%)
Sep 17, 2003	24.69	24.83	24.69	24.62	225,988	-0.13(-0.54%)
Sep 16, 2003	24.20	24.77	23.98	24.75	469,635	+0.77(+3.21%)
Sep 15, 2003	24.19	24.39	23.91	23.98	225,567	-0.17(-0.71%)
Sep 12, 2003	23.88	24.18	23.71	24.15	105,110	+0.20(+0.83%)
Sep 11, 2003	23.95	24.10	23.82	23.95	74,628	+0.05(+0.20%)
Sep 10, 2003	24.16	24.16	23.89	23.90	214,426	-0.31(-1.28%)
Sep 09, 2003	24.29	24.36	24.07	24.21	175,745	-0.07(-0.27%)
Sep 08, 2003	23.97	24.55	23.91	24.28	211,693	+0.39(+1.61%)
Sep 05, 2003	24.07	24.22	23.81	23.89	173,012	-0.26(-1.08%)
Sep 04, 2003	24.26	24.40	23.97	24.16	195,085	-0.20(-0.84%)
Sep 03, 2003	24.52	24.66	24.28	24.36	179,949	-0.27(-1.10%)
Sep 02, 2003	24.09	24.69	24.09	24.63	186,466	+0.59(+2.43%)
Aug 29, 2003	23.87	24.14	23.86	24.05	326,894	+0.15(+0.64%)
Aug 28, 2003	23.90	23.93	23.59	23.89	298,094	-0.01(-0.04%)
Aug 27, 2003	24.02	24.17	23.86	23.90	848,244	-0.08(-0.34%)
Aug 26, 2003	23.86	24.02	23.45	23.98	249,743	+0.12(+0.52%)
Aug 25, 2003	23.76	23.93	23.73	23.86	219,050	+0.13(+0.56%)
Aug 22, 2003	23.95	24.00	23.62	23.73	220,732	-0.11(-0.48%)
Aug 21, 2003	23.85	24.05	23.74	23.84	146,104	-0.01(-0.04%)
Aug 20, 2003	23.81	24.00	23.56	23.85	421,494	+0.02(+0.08%)
Aug 19, 2003	23.69	24.01	23.69	23.83	215,477	+0.21(+0.91%)
Aug 18, 2003	23.40	23.90	23.38	23.62	203,494	+0.21(+0.91%)
Aug 15, 2003	23.29	23.41	23.24	23.40	76,310	+0.13(+0.55%)
Aug 14, 2003	22.95	23.36	22.91	23.28	162,080	+0.29(+1.26%)
Aug 13, 2003	22.96	23.07	22.94	22.99	105,321	+0.03(+0.15%)
Aug 12, 2003	22.86	23.09	22.81	22.95	97,122	+0.11(+0.50%)
Aug 11, 2003	22.45	22.88	22.45	22.84	205,807	+0.44(+1.95%)
Aug 08, 2003	22.64	22.64	22.32	22.40	205,596	-0.19(-0.86%)
Aug 07, 2003	22.64	22.77	22.45	22.60	146,104	-0.01(-0.06%)
Aug 06, 2003	22.98	22.98	22.50	22.61	405,097	-0.37(-1.59%)
Aug 05, 2003	23.36	23.41	22.98	22.98	158,296	-0.40(-1.71%)
Aug 04, 2003	23.43	23.43	22.90	23.38	118,354	+0.07(+0.29%)

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.