Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	22.07	22.19	22.02	22.19	466,480	+0.24(+1.08%)
Oct 30, 2003	21.84	21.95	21.63	21.95	206,596	+0.05(+0.22%)
Oct 29, 2003	21.71	22.23	21.68	21.90	352,853	+0.28(+1.30%)
Oct 28, 2003	22.06	22.07	21.35	21.62	614,869	-0.49(-2.21%)
Oct 27, 2003	21.91	22.49	21.89	22.11	398,435	+0.24(+1.12%)
Oct 24, 2003	21.93	21.97	21.61	21.86	393,188	-0.09(-0.42%)
Oct 23, 2003	21.96	22.00	21.58	21.96	581,584	+0.02(+0.08%)
Oct 22, 2003	22.13	22.13	21.85	21.94	413,520	-0.20(-0.88%)
Oct 21, 2003	22.19	22.21	22.03	22.13	304,811	-0.07(-0.30%)
Oct 20, 2003	22.12	22.25	22.12	22.20	512,391	+0.05(+0.25%)
Oct 17, 2003	22.60	22.60	22.14	22.14	309,238	-0.45(-2.00%)
Oct 16, 2003	22.54	22.57	22.52	22.60	549,775	+0.09(+0.41%)
Oct 15, 2003	22.57	22.57	22.47	22.50	399,419	-0.06(-0.27%)
Oct 14, 2003	22.51	22.59	22.48	22.57	599,292	-0.03(-0.13%)
Oct 13, 2003	22.54	22.65	22.50	22.60	385,154	+0.05(+0.24%)
Oct 10, 2003	22.63	22.75	22.39	22.54	483,369	-0.18(-0.80%)
Oct 09, 2003	22.81	22.92	22.65	22.72	419,094	-0.15(-0.64%)
Oct 08, 2003	22.94	22.96	22.81	22.87	581,420	-0.09(-0.40%)
Oct 07, 2003	22.93	23.01	22.93	22.96	419,094	-0.05(-0.21%)
Oct 06, 2003	22.75	23.01	22.72	23.01	446,477	+0.38(+1.70%)
Oct 03, 2003	22.44	22.70	22.44	22.63	470,907	+0.24(+1.09%)
Oct 02, 2003	22.54	22.57	22.38	22.38	1,053,312	-0.15(-0.65%)
Oct 01, 2003	22.52	22.61	22.43	22.53	21,318,096	-0.02(-0.11%)
Sep 30, 2003	22.22	22.55	22.13	22.55	712,428	+0.30(+1.37%)
Sep 29, 2003	22.25	22.25	22.18	22.25	591,914	-0.29(-1.27%)
Sep 26, 2003	22.57	22.68	22.32	22.54	1,196,125	+0.09(+0.41%)
Sep 25, 2003	22.41	22.54	22.32	22.44	319,404	+0.11(+0.49%)
Sep 24, 2003	22.54	22.54	22.33	22.33	344,326	-0.14(-0.62%)
Sep 23, 2003	22.31	22.48	22.25	22.47	336,292	+0.16(+0.74%)
Sep 22, 2003	22.29	22.34	22.13	22.31	348,589	-0.02(-0.08%)
Sep 19, 2003	21.92	22.33	21.85	22.33	809,496	+0.50(+2.29%)
Sep 18, 2003	21.61	21.91	21.61	21.83	768,340	+0.34(+1.56%)
Sep 17, 2003	21.58	21.59	21.47	21.49	537,805	-0.02(-0.11%)
Sep 16, 2003	21.61	21.67	21.49	21.52	512,391	-0.05(-0.25%)
Sep 15, 2003	21.68	21.79	21.49	21.57	247,751	-0.05(-0.23%)
Sep 12, 2003	21.53	21.71	21.35	21.62	423,522	+0.02(+0.11%)
Sep 11, 2003	21.40	21.65	21.40	21.60	195,282	+0.26(+1.20%)
Sep 10, 2003	21.54	21.54	21.29	21.34	600,768	-0.34(-1.55%)
Sep 09, 2003	21.47	22.02	21.41	21.68	412,700	+0.12(+0.54%)
Sep 08, 2003	21.65	21.65	21.47	21.56	482,221	+0.18(+0.86%)
Sep 05, 2003	21.35	21.49	21.25	21.38	837,862	-0.15(-0.71%)
Sep 04, 2003	21.51	21.59	21.36	21.53	280,216	+0.02(+0.09%)
Sep 03, 2003	21.35	21.55	21.30	21.51	346,786	+0.16(+0.77%)
Sep 02, 2003	21.33	21.45	21.25	21.35	381,382	+0.10(+0.49%)
Aug 29, 2003	20.96	21.31	20.90	21.24	247,587	+0.24(+1.13%)
Aug 28, 2003	21.02	21.04	20.92	21.00	280,052	-0.01(-0.03%)
Aug 27, 2003	20.74	21.19	20.69	21.01	279,560	+0.33(+1.59%)
Aug 26, 2003	20.53	20.72	20.37	20.68	280,216	+0.15(+0.74%)
Aug 25, 2003	20.73	20.73	20.51	20.53	492,715	-0.16(-0.80%)
Aug 22, 2003	20.89	20.89	20.68	20.69	258,901	-0.20(-0.93%)
Aug 21, 2003	20.93	21.13	20.77	20.89	221,189	+0.11(+0.53%)
Aug 20, 2003	20.71	20.81	20.58	20.78	171,507	+0.10(+0.50%)
Aug 19, 2003	20.91	20.97	20.66	20.68	320,551	-0.17(-0.82%)
Aug 18, 2003	20.89	20.96	20.78	20.85	182,657	+0.00(+0.00%)
Aug 15, 2003	20.89	20.89	20.75	20.85	118,054	+0.00(+0.00%)
Aug 14, 2003	20.80	20.86	20.70	20.85	211,187	+0.11(+0.53%)
Aug 13, 2003	21.06	21.06	20.74	20.74	191,183	-0.27(-1.31%)
Aug 12, 2003	21.19	21.19	20.83	21.01	160,849	-0.12(-0.58%)
Aug 11, 2003	21.04	21.19	21.00	21.13	231,354	+0.16(+0.79%)
Aug 08, 2003	20.99	21.04	20.87	20.97	184,296	-0.01(-0.06%)
Aug 07, 2003	20.98	21.14	20.89	20.98	184,952	-0.03(-0.15%)
Aug 06, 2003	20.99	21.04	20.83	21.01	200,037	+0.02(+0.12%)
Aug 05, 2003	20.99	21.05	20.86	20.99	261,196	+0.07(+0.32%)
Aug 04, 2003	20.99	21.12	20.73	20.92	310,222	-0.07(-0.35%)

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.