Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	23.34	23.57	23.31	23.34	396,767	+0.03(+0.13%)
Oct 30, 2003	23.55	23.55	23.26	23.31	216,714	-0.15(-0.63%)
Oct 29, 2003	23.08	23.62	23.08	23.45	171,497	+0.33(+1.44%)
Oct 28, 2003	22.71	23.06	22.66	23.12	251,543	+0.35(+1.55%)
Oct 27, 2003	22.40	22.82	22.39	22.77	192,680	+0.41(+1.84%)
Oct 24, 2003	22.58	22.58	22.29	22.35	99,395	-0.23(-1.02%)
Oct 23, 2003	22.64	22.64	22.54	22.58	131,373	-0.05(-0.22%)
Oct 22, 2003	22.88	22.88	22.61	22.63	60,085	-0.29(-1.26%)
Oct 21, 2003	22.73	22.94	22.72	22.92	91,451	+0.18(+0.78%)
Oct 20, 2003	22.76	22.76	22.65	22.75	178,015	-0.11(-0.47%)
Oct 17, 2003	23.06	23.06	22.68	22.85	119,763	-0.22(-0.94%)
Oct 16, 2003	22.68	23.21	22.66	23.07	315,906	+0.39(+1.73%)
Oct 15, 2003	22.68	22.69	22.58	22.68	181,478	+0.05(+0.22%)
Oct 14, 2003	22.43	22.71	22.43	22.63	103,672	+0.17(+0.77%)
Oct 13, 2003	22.35	22.50	22.31	22.46	109,986	+0.11(+0.48%)
Oct 10, 2003	22.42	22.46	22.29	22.35	131,373	-0.14(-0.63%)
Oct 09, 2003	22.34	22.54	22.28	22.49	164,572	+0.13(+0.59%)
Oct 08, 2003	22.36	22.36	22.36	22.36	56,215	-0.03(-0.15%)
Oct 07, 2003	22.46	22.46	22.38	22.39	95,932	-0.09(-0.41%)
Oct 06, 2003	22.39	22.49	22.34	22.49	85,952	+0.07(+0.33%)
Oct 03, 2003	22.19	22.54	22.19	22.41	120,578	+0.36(+1.63%)
Oct 02, 2003	22.03	22.07	22.02	22.05	130,762	-0.10(-0.44%)
Oct 01, 2003	22.02	22.21	22.02	22.15	154,796	+0.17(+0.76%)
Sep 30, 2003	21.89	22.04	21.82	21.99	384,953	+0.10(+0.45%)
Sep 29, 2003	21.62	21.92	21.61	21.89	197,568	+0.32(+1.48%)
Sep 26, 2003	21.47	21.60	21.36	21.57	188,199	+0.14(+0.64%)
Sep 25, 2003	21.64	21.64	21.37	21.43	188,403	-0.24(-1.09%)
Sep 24, 2003	21.88	22.07	21.65	21.67	281,077	-0.22(-0.99%)
Sep 23, 2003	21.55	21.84	21.48	21.88	815,531	+0.33(+1.53%)
Sep 22, 2003	21.58	21.60	21.39	21.55	177,811	-0.05(-0.23%)
Sep 19, 2003	21.63	21.63	21.56	21.60	175,367	+0.00(+0.00%)
Sep 18, 2003	21.39	21.63	21.39	21.60	70,472	+0.29(+1.38%)
Sep 17, 2003	21.50	21.50	21.29	21.31	93,692	-0.09(-0.41%)
Sep 16, 2003	21.12	21.42	21.12	21.40	162,739	+0.28(+1.35%)
Sep 15, 2003	20.92	21.16	20.65	21.11	418,357	+0.01(+0.05%)
Sep 12, 2003	21.28	21.28	20.92	21.10	372,732	-0.18(-0.85%)
Sep 11, 2003	21.28	21.36	21.09	21.28	246,044	+0.00(+0.00%)
Sep 10, 2003	21.46	21.47	21.20	21.28	182,903	-0.32(-1.48%)
Sep 09, 2003	21.70	21.70	21.49	21.60	98,377	-0.09(-0.43%)
Sep 08, 2003	21.66	21.85	21.66	21.70	153,370	+0.02(+0.09%)
Sep 05, 2003	21.50	21.76	21.50	21.68	118,744	+0.17(+0.80%)
Sep 04, 2003	21.53	21.60	21.48	21.50	269,060	+0.02(+0.09%)
Sep 03, 2003	21.37	21.63	21.37	21.48	238,304	+0.11(+0.53%)
Sep 02, 2003	21.41	21.46	21.36	21.37	314,480	-0.07(-0.34%)
Aug 29, 2003	21.19	21.45	21.19	21.45	383,935	+0.21(+0.97%)
Aug 28, 2003	21.31	21.38	21.24	21.24	227,305	-0.07(-0.32%)
Aug 27, 2003	21.49	21.49	21.26	21.31	155,814	-0.19(-0.87%)
Aug 26, 2003	21.55	21.62	21.46	21.49	54,586	-0.02(-0.09%)
Aug 25, 2003	21.75	21.75	21.48	21.51	109,783	-0.24(-1.11%)
Aug 22, 2003	21.85	21.97	21.75	21.75	129,336	-0.04(-0.20%)
Aug 21, 2003	22.02	22.03	21.77	21.80	96,543	-0.18(-0.80%)
Aug 20, 2003	21.98	22.03	21.92	21.98	83,712	-0.01(-0.07%)
Aug 19, 2003	21.87	22.06	21.85	21.99	157,036	+0.17(+0.77%)
Aug 18, 2003	22.04	22.07	21.82	21.82	65,381	-0.17(-0.78%)
Aug 15, 2003	22.01	22.07	21.95	22.00	72,713	+0.01(+0.04%)
Aug 14, 2003	21.85	22.02	21.85	21.99	183,922	+0.09(+0.43%)
Aug 13, 2003	21.99	21.99	21.80	21.89	111,005	-0.05(-0.22%)
Aug 12, 2003	22.04	22.07	21.90	21.94	112,634	-0.13(-0.58%)
Aug 11, 2003	22.12	22.14	22.02	22.07	184,533	-0.02(-0.11%)
Aug 08, 2003	22.11	22.17	22.02	22.09	148,482	+0.00(+0.02%)
Aug 07, 2003	22.43	22.45	22.00	22.09	171,497	-0.29(-1.32%)
Aug 06, 2003	22.58	22.66	22.35	22.38	86,767	-0.10(-0.46%)
Aug 05, 2003	22.51	22.67	22.43	22.49	118,744	+0.00(+0.02%)
Aug 04, 2003	22.90	22.92	22.40	22.48	315,091	-0.37(-1.61%)

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.