Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	19.12	19.31	18.94	19.17	135,676	+0.12(+0.66%)
Oct 30, 2003	19.08	19.29	18.90	19.05	137,610	-0.03(-0.17%)
Oct 29, 2003	19.12	19.29	19.08	19.08	170,944	-0.03(-0.17%)
Oct 28, 2003	18.76	19.14	18.76	19.12	182,179	+0.27(+1.46%)
Oct 27, 2003	19.02	19.18	18.83	18.84	145,390	-0.15(-0.79%)
Oct 24, 2003	18.93	19.02	18.73	18.99	246,083	-0.16(-0.83%)
Oct 23, 2003	19.03	19.29	18.89	19.15	221,570	+0.13(+0.70%)
Oct 22, 2003	19.51	19.51	18.96	19.02	217,004	-0.49(-2.52%)
Oct 21, 2003	19.47	19.53	19.34	19.51	170,317	+0.03(+0.17%)
Oct 20, 2003	19.72	19.81	19.35	19.47	224,525	-0.26(-1.31%)
Oct 17, 2003	19.77	19.90	19.45	19.73	247,831	+0.03(+0.17%)
Oct 16, 2003	19.75	19.80	19.63	19.70	142,413	-0.05(-0.25%)
Oct 15, 2003	19.72	19.78	19.62	19.75	175,806	+0.07(+0.38%)
Oct 14, 2003	19.50	19.72	19.43	19.67	266,624	+0.22(+1.11%)
Oct 13, 2003	19.17	19.46	19.07	19.46	267,467	+0.29(+1.52%)
Oct 10, 2003	19.22	19.33	19.07	19.17	182,662	+0.01(+0.04%)
Oct 09, 2003	19.11	19.35	19.07	19.16	376,676	-0.02(-0.09%)
Oct 08, 2003	19.19	19.32	18.81	19.17	293,833	-0.06(-0.30%)
Oct 07, 2003	19.16	19.32	19.02	19.23	165,718	+0.07(+0.35%)
Oct 06, 2003	19.15	19.29	19.02	19.17	149,375	+0.02(+0.09%)
Oct 03, 2003	18.95	19.43	18.90	19.15	423,047	+0.25(+1.32%)
Oct 02, 2003	18.97	19.11	18.90	18.90	284,664	-0.07(-0.39%)
Oct 01, 2003	18.97	19.06	18.79	18.98	400,028	+0.02(+0.13%)
Sep 30, 2003	18.94	19.13	18.82	18.95	203,356	-0.04(-0.22%)
Sep 29, 2003	18.76	19.10	18.76	18.99	140,094	+0.15(+0.80%)
Sep 26, 2003	18.98	19.03	18.73	18.84	258,241	-0.19(-1.01%)
Sep 25, 2003	19.37	19.52	18.95	19.03	303,261	-0.29(-1.51%)
Sep 24, 2003	19.82	19.82	19.31	19.32	240,083	-0.50(-2.52%)
Sep 23, 2003	19.64	20.07	19.63	19.82	134,577	+0.04(+0.21%)
Sep 22, 2003	20.22	20.22	19.75	19.78	177,213	-0.35(-1.74%)
Sep 19, 2003	19.81	20.30	19.72	20.13	332,739	+0.18(+0.91%)
Sep 18, 2003	18.93	20.57	18.84	19.95	434,423	+0.23(+1.15%)
Sep 17, 2003	19.97	20.15	19.72	19.72	251,928	-0.17(-0.84%)
Sep 16, 2003	19.68	20.02	19.67	19.89	189,171	+0.20(+1.01%)
Sep 15, 2003	19.60	19.80	19.47	19.69	157,166	+0.12(+0.60%)
Sep 12, 2003	19.35	19.57	19.31	19.57	137,220	+0.22(+1.16%)
Sep 11, 2003	19.56	19.62	19.32	19.35	370,927	-0.22(-1.11%)
Sep 10, 2003	19.91	19.96	19.50	19.57	250,408	-0.34(-1.71%)
Sep 09, 2003	20.27	20.31	19.71	19.91	231,664	-0.44(-2.17%)
Sep 08, 2003	19.62	20.73	19.62	20.35	445,785	+0.42(+2.13%)
Sep 05, 2003	19.57	19.92	19.42	19.92	270,403	+0.35(+1.79%)
Sep 04, 2003	19.97	19.97	19.52	19.57	198,861	-0.27(-1.38%)
Sep 03, 2003	19.46	20.03	19.42	19.85	228,179	+0.30(+1.53%)
Sep 02, 2003	19.43	19.64	19.29	19.55	241,036	+0.09(+0.47%)
Aug 29, 2003	19.27	19.53	19.22	19.46	307,363	-0.03(-0.17%)
Aug 28, 2003	19.27	19.53	19.02	19.49	304,479	+0.25(+1.30%)
Aug 27, 2003	19.13	19.44	19.05	19.24	106,459	-0.04(-0.22%)
Aug 26, 2003	19.03	19.37	18.85	19.28	175,069	+0.24(+1.27%)
Aug 25, 2003	19.31	19.42	19.03	19.04	248,726	-0.34(-1.76%)
Aug 22, 2003	19.64	19.68	19.31	19.38	288,739	-0.07(-0.38%)
Aug 21, 2003	19.07	19.62	19.07	19.46	378,737	+0.38(+2.01%)
Aug 20, 2003	19.05	19.20	18.74	19.07	153,081	+0.08(+0.44%)
Aug 19, 2003	18.78	19.14	18.67	18.99	480,511	+0.18(+0.97%)
Aug 18, 2003	18.23	19.05	18.11	18.81	367,202	+0.52(+2.82%)
Aug 15, 2003	18.19	18.40	18.16	18.29	157,406	+0.09(+0.50%)
Aug 14, 2003	18.32	18.38	18.20	18.20	159,689	-0.09(-0.50%)
Aug 13, 2003	18.38	18.38	18.11	18.29	189,729	-0.11(-0.59%)
Aug 12, 2003	18.14	18.53	18.14	18.40	337,763	+0.27(+1.51%)
Aug 11, 2003	17.93	18.23	17.82	18.13	339,325	+0.22(+1.21%)
Aug 08, 2003	17.69	17.98	17.69	17.91	407,455	+0.22(+1.27%)
Aug 07, 2003	17.76	17.79	17.56	17.69	186,244	+0.02(+0.09%)
Aug 06, 2003	17.70	17.82	17.65	17.67	179,756	-0.10(-0.56%)
Aug 05, 2003	17.82	17.91	17.69	17.77	296,789	-0.12(-0.70%)
Aug 04, 2003	17.89	18.05	17.73	17.89	294,146	-0.17(-0.97%)

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.