Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	21.04	21.25	21.03	21.11	28,944,540	+0.16(+0.77%)
Oct 30, 2003	21.53	21.61	20.85	20.95	45,018,624	-0.87(-3.99%)
Oct 29, 2003	21.93	22.01	21.36	21.82	16,299,497	-0.11(-0.50%)
Oct 28, 2003	21.92	22.02	21.71	21.93	21,097,656	+0.15(+0.69%)
Oct 27, 2003	21.82	21.97	21.72	21.78	12,929,021	-0.06(-0.29%)
Oct 24, 2003	21.42	21.85	21.42	21.85	16,209,400	+0.14(+0.66%)
Oct 23, 2003	21.41	21.70	21.33	21.70	20,019,096	+0.14(+0.67%)
Oct 22, 2003	21.82	21.92	21.50	21.56	37,087,012	-0.58(-2.61%)
Oct 21, 2003	22.30	22.33	22.09	22.13	20,772,614	-0.16(-0.70%)
Oct 20, 2003	22.31	22.39	22.12	22.29	14,134,408	-0.02(-0.10%)
Oct 17, 2003	22.46	22.46	22.23	22.31	16,678,768	-0.14(-0.64%)
Oct 16, 2003	22.21	22.47	22.21	22.46	14,685,556	+0.24(+1.09%)
Oct 15, 2003	22.36	22.45	22.11	22.21	16,239,201	-0.14(-0.65%)
Oct 14, 2003	22.19	22.36	22.05	22.36	13,692,762	+0.15(+0.68%)
Oct 13, 2003	22.15	22.35	22.14	22.21	15,177,275	+0.10(+0.47%)
Oct 10, 2003	21.99	22.18	21.96	22.11	14,257,771	+0.20(+0.92%)
Oct 09, 2003	22.08	22.16	21.84	21.90	19,381,664	-0.05(-0.24%)
Oct 08, 2003	22.09	22.14	21.82	21.96	14,147,576	-0.17(-0.78%)
Oct 07, 2003	21.81	22.16	21.78	22.13	15,779,709	+0.14(+0.66%)
Oct 06, 2003	21.85	22.03	21.83	21.98	12,525,146	+0.20(+0.90%)
Oct 03, 2003	21.87	22.06	21.79	21.79	19,722,818	+0.11(+0.51%)
Oct 02, 2003	21.56	21.74	21.36	21.68	15,518,776	+0.12(+0.56%)
Oct 01, 2003	21.31	21.56	21.12	21.56	23,391,998	+0.43(+2.05%)
Sep 30, 2003	21.22	21.34	21.01	21.12	20,483,440	-0.24(-1.13%)
Sep 29, 2003	21.23	21.40	21.13	21.37	15,270,144	+0.14(+0.65%)
Sep 26, 2003	21.35	21.35	21.10	21.23	15,788,546	-0.21(-1.00%)
Sep 25, 2003	21.41	21.61	21.35	21.44	19,966,250	+0.14(+0.68%)
Sep 24, 2003	21.57	21.64	21.26	21.30	20,346,562	-0.09(-0.43%)
Sep 23, 2003	21.24	21.41	21.21	21.39	16,574,118	+0.20(+0.93%)
Sep 22, 2003	21.15	21.24	20.98	21.19	20,399,580	-0.16(-0.73%)
Sep 19, 2003	21.27	21.45	21.25	21.35	29,251,042	-0.05(-0.24%)
Sep 18, 2003	21.21	21.44	21.21	21.40	18,755,146	+0.14(+0.65%)
Sep 17, 2003	21.67	21.67	21.25	21.26	25,234,818	-0.50(-2.31%)
Sep 16, 2003	21.57	21.76	21.51	21.76	16,118,957	+0.12(+0.53%)
Sep 15, 2003	21.76	21.80	21.62	21.65	13,846,273	-0.13(-0.58%)
Sep 12, 2003	21.93	21.97	21.68	21.78	21,524,400	-0.16(-0.71%)
Sep 11, 2003	21.99	22.13	21.90	21.93	16,591,790	+0.00(+0.00%)
Sep 10, 2003	21.99	22.05	21.82	21.93	15,816,961	-0.06(-0.29%)
Sep 09, 2003	22.08	22.16	21.82	22.00	16,197,792	-0.21(-0.94%)
Sep 08, 2003	21.99	22.22	21.87	22.20	14,349,600	+0.29(+1.32%)
Sep 05, 2003	21.93	22.01	21.81	21.91	15,088,218	-0.11(-0.50%)
Sep 04, 2003	21.93	22.08	21.91	22.02	18,090,684	+0.05(+0.21%)
Sep 03, 2003	21.92	22.05	21.87	21.98	19,559,950	+0.06(+0.29%)
Sep 02, 2003	21.81	21.92	21.64	21.91	18,998,234	+0.16(+0.72%)
Aug 29, 2003	21.67	21.78	21.53	21.76	14,591,128	+0.09(+0.40%)
Aug 28, 2003	21.56	21.68	21.35	21.67	21,221,538	+0.17(+0.81%)
Aug 27, 2003	21.41	21.50	21.38	21.50	20,277,950	+0.24(+1.14%)
Aug 26, 2003	21.22	21.30	20.99	21.26	15,730,329	+0.03(+0.16%)
Aug 25, 2003	20.98	21.25	20.96	21.22	12,493,439	+0.14(+0.66%)
Aug 22, 2003	21.37	21.50	21.07	21.08	16,174,921	-0.30(-1.40%)
Aug 21, 2003	21.34	21.44	21.18	21.38	15,241,729	+0.14(+0.68%)
Aug 20, 2003	21.07	21.31	21.04	21.24	11,986,993	+0.07(+0.33%)
Aug 19, 2003	21.29	21.41	21.04	21.17	16,716,886	-0.14(-0.65%)
Aug 18, 2003	21.27	21.37	21.26	21.31	15,870,845	+0.05(+0.24%)
Aug 15, 2003	21.32	21.32	21.16	21.26	10,448,249	-0.06(-0.30%)
Aug 14, 2003	21.21	21.33	21.10	21.32	16,616,740	+0.25(+1.21%)
Aug 13, 2003	21.24	21.26	21.00	21.07	14,045,005	-0.12(-0.57%)
Aug 12, 2003	21.21	21.21	20.98	21.19	14,978,717	+0.11(+0.52%)
Aug 11, 2003	21.07	21.23	20.54	21.08	15,794,090	+0.00(+0.00%)
Aug 08, 2003	20.98	21.13	20.98	21.08	23,166,236	+0.16(+0.74%)
Aug 07, 2003	20.55	20.98	20.55	20.92	24,435,210	+0.29(+1.40%)
Aug 06, 2003	20.43	20.74	20.34	20.63	22,843,274	+0.23(+1.13%)
Aug 05, 2003	20.60	20.69	20.38	20.40	20,225,278	-0.15(-0.73%)
Aug 04, 2003	20.49	20.63	20.27	20.55	22,151,438	+0.16(+0.79%)

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.