Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	25.05	25.05	24.90	24.98	205,745	+0.02(+0.07%)
Oct 30, 2003	25.11	25.11	24.86	24.96	89,381	+0.05(+0.20%)
Oct 29, 2003	24.90	25.00	24.81	24.91	85,164	-0.05(-0.20%)
Oct 28, 2003	24.66	24.96	24.58	24.96	98,415	+0.55(+2.24%)
Oct 27, 2003	24.26	24.48	24.26	24.41	419,440	+0.27(+1.10%)
Oct 24, 2003	23.99	24.15	23.81	24.15	227,668	+0.02(+0.10%)
Oct 23, 2003	24.05	24.20	23.98	24.12	119,134	+0.00(+0.00%)
Oct 22, 2003	24.20	24.24	24.03	24.12	318,374	-0.34(-1.39%)
Oct 21, 2003	24.45	24.54	24.35	24.46	126,964	+0.07(+0.31%)
Oct 20, 2003	24.46	24.46	24.28	24.39	35,294	-0.02(-0.10%)
Oct 17, 2003	24.75	24.75	24.41	24.41	449,916	-0.35(-1.41%)
Oct 16, 2003	24.66	24.81	24.66	24.76	70,348	+0.11(+0.44%)
Oct 15, 2003	24.76	24.77	24.51	24.66	229,355	-0.10(-0.40%)
Oct 14, 2003	24.59	24.76	24.59	24.76	61,554	+0.13(+0.54%)
Oct 13, 2003	24.49	24.71	24.41	24.62	484,368	+0.25(+1.02%)
Oct 10, 2003	24.41	24.41	24.28	24.37	139,010	+0.05(+0.20%)
Oct 09, 2003	24.32	24.60	24.32	24.32	294,403	+0.27(+1.10%)
Oct 08, 2003	24.22	24.22	24.22	24.06	27,705	-0.13(-0.55%)
Oct 07, 2003	23.92	24.21	23.89	24.19	418,356	+0.10(+0.41%)
Oct 06, 2003	23.94	24.16	23.87	24.09	188,158	+0.17(+0.73%)
Oct 03, 2003	24.01	24.18	23.87	23.92	568,208	+0.27(+1.12%)
Oct 02, 2003	23.58	23.66	23.40	23.65	226,946	+0.12(+0.53%)
Oct 01, 2003	23.12	23.58	23.09	23.53	2,050,584	+0.63(+2.76%)
Sep 30, 2003	23.00	23.09	22.75	22.90	139,251	-0.08(-0.36%)
Sep 29, 2003	23.02	23.05	22.80	22.98	140,937	-0.04(-0.18%)
Sep 26, 2003	23.21	23.21	22.96	23.02	550,259	-0.26(-1.11%)
Sep 25, 2003	23.47	23.60	23.29	23.28	309,219	-0.09(-0.39%)
Sep 24, 2003	23.73	23.77	23.39	23.37	244,051	-0.51(-2.16%)
Sep 23, 2003	23.77	23.89	23.66	23.88	63,602	+0.26(+1.09%)
Sep 22, 2003	23.70	23.72	23.55	23.63	102,149	-0.35(-1.45%)
Sep 19, 2003	24.07	24.07	23.92	23.97	34,692	-0.18(-0.76%)
Sep 18, 2003	23.88	24.16	23.88	24.16	29,633	+0.16(+0.66%)
Sep 17, 2003	24.04	24.12	23.90	24.00	134,553	-0.01(-0.03%)
Sep 16, 2003	23.66	24.03	23.75	24.01	36,258	+0.35(+1.47%)
Sep 15, 2003	23.70	23.78	23.63	23.66	51,436	+0.08(+0.35%)
Sep 12, 2003	23.58	23.64	23.31	23.58	110,461	-0.08(-0.35%)
Sep 11, 2003	23.53	23.73	23.51	23.66	77,816	+0.19(+0.81%)
Sep 10, 2003	23.74	23.74	23.42	23.47	116,966	-0.30(-1.26%)
Sep 09, 2003	24.07	24.09	23.73	23.77	102,752	-0.47(-1.95%)
Sep 08, 2003	24.22	24.26	24.08	24.24	125,278	+0.01(+0.03%)
Sep 05, 2003	24.28	24.40	24.11	24.23	198,035	-0.24(-0.98%)
Sep 04, 2003	24.42	24.51	24.28	24.47	101,427	+0.07(+0.31%)
Sep 03, 2003	24.41	24.45	24.28	24.40	135,517	-0.01(-0.03%)
Sep 02, 2003	24.28	24.42	24.01	24.41	464,974	+0.33(+1.38%)
Aug 29, 2003	23.79	24.16	23.78	24.07	157,199	+0.22(+0.94%)
Aug 28, 2003	23.74	23.85	23.58	23.85	241,762	+0.17(+0.70%)
Aug 27, 2003	23.62	23.72	23.52	23.68	103,836	+0.03(+0.14%)
Aug 26, 2003	23.49	23.67	23.31	23.65	167,438	+0.16(+0.67%)
Aug 25, 2003	23.55	23.61	23.40	23.49	101,908	-0.07(-0.32%)
Aug 22, 2003	24.03	24.06	23.56	23.57	714,325	-0.32(-1.35%)
Aug 21, 2003	23.78	23.94	23.74	23.89	329,216	+0.18(+0.77%)
Aug 20, 2003	23.64	23.77	23.53	23.71	1,416,726	+0.14(+0.60%)
Aug 19, 2003	23.58	23.69	23.51	23.57	166,836	+0.02(+0.11%)
Aug 18, 2003	23.45	23.58	23.41	23.54	436,907	+0.13(+0.57%)
Aug 15, 2003	23.33	23.41	23.24	23.41	34,210	+0.17(+0.71%)
Aug 14, 2003	23.14	23.30	22.96	23.24	70,589	+0.11(+0.47%)
Aug 13, 2003	23.33	23.33	23.05	23.14	163,945	-0.08(-0.36%)
Aug 12, 2003	23.00	23.22	22.87	23.22	91,669	+0.31(+1.34%)
Aug 11, 2003	22.79	22.95	22.77	22.91	54,206	+0.10(+0.44%)
Aug 08, 2003	22.75	22.86	22.71	22.81	90,826	+0.22(+0.96%)
Aug 07, 2003	22.54	22.64	22.40	22.60	86,971	+0.19(+0.85%)
Aug 06, 2003	22.25	22.59	22.25	22.41	142,142	+0.07(+0.33%)
Aug 05, 2003	22.66	22.66	22.26	22.33	526,167	-0.37(-1.65%)
Aug 04, 2003	22.67	22.80	22.41	22.70	61,313	-0.17(-0.76%)

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.