Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	22.74	22.99	21.98	22.19	15,540	-0.64(-2.81%)
Oct 30, 2003	23.11	22.83	22.83	22.83	12,225	-0.28(-1.20%)
Oct 29, 2003	22.75	23.12	22.75	23.11	4,295	+0.51(+2.28%)
Oct 28, 2003	21.80	22.60	21.41	22.60	4,927	+1.46(+6.93%)
Oct 27, 2003	21.21	21.69	21.10	21.13	1,768	+0.24(+1.14%)
Oct 24, 2003	21.45	21.45	20.89	20.89	1,642	-0.31(-1.46%)
Oct 23, 2003	21.29	21.55	21.09	21.20	1,263	-0.10(-0.45%)
Oct 22, 2003	22.28	22.47	21.21	21.30	6,822	-1.17(-5.21%)
Oct 21, 2003	21.96	22.48	21.96	22.47	1,516	+0.28(+1.25%)
Oct 20, 2003	22.19	22.19	22.19	22.19	126	+0.38(+1.74%)
Oct 17, 2003	22.68	22.78	21.80	21.81	2,779	-0.51(-2.30%)
Oct 16, 2003	22.32	22.43	22.33	22.33	6,192	+0.01(+0.04%)
Oct 15, 2003	22.39	22.60	21.42	22.32	2,147	-0.16(-0.70%)
Oct 14, 2003	22.66	22.81	22.42	22.48	4,169	-0.27(-1.18%)
Oct 13, 2003	22.07	22.75	22.07	22.75	1,768	+0.39(+1.73%)
Oct 10, 2003	22.18	22.45	21.81	22.36	4,053	-0.12(-0.53%)
Oct 09, 2003	22.05	22.48	21.80	22.48	4,548	+0.35(+1.57%)
Oct 08, 2003	21.82	22.13	21.71	22.13	5,306	+0.17(+0.76%)
Oct 07, 2003	21.92	21.96	21.60	21.96	7,833	+0.00(+0.00%)
Oct 06, 2003	21.96	21.96	21.88	21.96	5,432	+0.07(+0.33%)
Oct 03, 2003	21.41	21.92	21.37	21.89	5,938	+0.80(+3.79%)
Oct 02, 2003	21.37	21.57	21.09	21.09	2,400	-0.28(-1.30%)
Oct 01, 2003	20.82	21.37	20.82	21.37	4,295	+1.19(+5.88%)
Sep 30, 2003	20.43	20.64	20.18	20.18	7,707	-0.59(-2.82%)
Sep 29, 2003	20.63	20.77	20.38	20.77	2,021	+0.38(+1.86%)
Sep 26, 2003	20.76	20.82	20.38	20.39	3,790	-0.39(-1.87%)
Sep 25, 2003	21.12	21.12	20.78	20.78	9,855	-0.21(-0.98%)
Sep 24, 2003	21.17	21.17	20.97	20.98	7,833	-0.12(-0.56%)
Sep 23, 2003	21.17	21.17	20.92	21.10	2,274	+0.14(+0.68%)
Sep 22, 2003	21.16	21.17	20.82	20.96	7,220	-0.10(-0.45%)
Sep 19, 2003	21.05	21.05	20.93	21.05	10,360	+0.00(+0.00%)
Sep 18, 2003	21.16	21.16	20.93	21.05	4,180	+0.05(+0.23%)
Sep 17, 2003	21.16	21.16	20.89	21.01	5,306	-0.05(-0.23%)
Sep 16, 2003	21.16	21.17	20.90	21.05	13,025	-0.10(-0.49%)
Sep 15, 2003	20.77	21.16	20.76	21.16	3,664	+0.39(+1.87%)
Sep 12, 2003	20.88	21.16	20.27	20.77	10,865	-0.11(-0.53%)
Sep 11, 2003	20.58	20.97	20.57	20.88	4,801	+0.61(+3.01%)
Sep 10, 2003	20.68	20.78	20.20	20.27	6,822	-0.31(-1.50%)
Sep 09, 2003	20.55	20.89	20.55	20.58	2,653	+0.79(+4.00%)
Sep 08, 2003	20.92	20.97	19.79	19.79	9,602	-0.87(-4.21%)
Sep 05, 2003	20.70	20.66	20.46	20.66	4,204	-0.10(-0.46%)
Sep 04, 2003	20.93	20.93	20.63	20.75	4,927	-0.18(-0.87%)
Sep 03, 2003	20.33	20.97	20.33	20.93	5,811	+0.36(+1.73%)
Sep 02, 2003	19.83	20.65	19.83	20.58	21,352	+0.59(+2.97%)
Aug 29, 2003	19.99	20.09	19.83	19.98	3,032	+0.15(+0.76%)
Aug 28, 2003	19.83	20.18	19.83	19.83	6,696	-0.35(-1.73%)
Aug 27, 2003	19.83	20.18	19.82	20.18	6,191	+0.16(+0.79%)
Aug 26, 2003	19.87	20.17	19.79	20.02	6,949	+0.13(+0.68%)
Aug 25, 2003	20.58	20.58	19.79	19.89	8,338	-0.81(-3.90%)
Aug 22, 2003	20.83	21.17	20.69	20.70	12,887	-0.40(-1.88%)
Aug 21, 2003	20.58	21.12	20.58	21.09	13,140	+0.51(+2.50%)
Aug 20, 2003	20.44	20.58	20.18	20.58	13,645	+0.24(+1.17%)
Aug 19, 2003	20.30	20.42	20.02	20.34	16,172	+0.16(+0.78%)
Aug 18, 2003	20.10	20.22	20.06	20.18	31,207	+0.20(+0.99%)
Aug 15, 2003	19.79	19.98	19.79	19.98	5,432	+0.08(+0.40%)
Aug 14, 2003	19.31	20.02	19.31	19.91	16,046	+0.66(+3.41%)
Aug 13, 2003	19.26	19.28	19.11	19.25	2,653	-0.14(-0.73%)
Aug 12, 2003	19.39	19.39	19.18	19.39	5,306	+0.16(+0.82%)
Aug 11, 2003	18.73	19.47	18.68	19.23	20,721	+0.53(+2.83%)
Aug 08, 2003	18.75	18.76	18.64	18.70	4,169	-0.02(-0.08%)
Aug 07, 2003	18.77	18.77	18.65	18.72	3,790	-0.06(-0.30%)
Aug 06, 2003	18.97	19.00	18.77	18.77	6,822	-0.20(-1.04%)
Aug 05, 2003	19.01	19.33	18.97	18.97	21,100	-0.26(-1.36%)
Aug 04, 2003	19.39	19.78	19.23	19.23	16,298	-0.17(-0.86%)

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.