Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	21.63	21.83	21.63	21.79	388,854	+0.26(+1.19%)
Oct 30, 2003	21.74	21.75	21.53	21.53	157,546	-0.27(-1.25%)
Oct 29, 2003	21.83	21.86	21.66	21.80	103,960	-0.06(-0.28%)
Oct 28, 2003	21.77	21.91	21.65	21.87	93,936	+0.17(+0.79%)
Oct 27, 2003	21.81	21.85	21.66	21.70	81,471	-0.05(-0.25%)
Oct 24, 2003	21.63	21.77	21.47	21.75	485,874	+0.06(+0.29%)
Oct 23, 2003	21.36	21.73	21.36	21.69	351,587	+0.22(+1.01%)
Oct 22, 2003	21.91	21.91	21.35	21.47	353,772	-0.59(-2.68%)
Oct 21, 2003	21.89	22.15	21.87	22.06	243,901	+0.24(+1.11%)
Oct 20, 2003	21.82	21.87	21.68	21.82	86,611	+0.07(+0.32%)
Oct 17, 2003	21.98	22.02	21.72	21.75	70,163	-0.21(-0.96%)
Oct 16, 2003	21.86	21.99	21.86	21.96	117,452	+0.08(+0.36%)
Oct 15, 2003	22.06	22.07	21.87	21.88	73,632	-0.05(-0.21%)
Oct 14, 2003	21.95	21.98	21.79	21.93	228,223	+0.10(+0.46%)
Oct 13, 2003	21.91	21.98	21.83	21.83	107,172	-0.01(-0.04%)
Oct 10, 2003	21.93	21.94	21.81	21.84	85,069	-0.07(-0.32%)
Oct 09, 2003	22.08	22.09	21.84	21.91	213,574	+0.05(+0.21%)
Oct 08, 2003	21.94	21.95	21.87	21.86	65,408	-0.12(-0.53%)
Oct 07, 2003	21.85	21.93	21.84	21.98	343,749	-0.02(-0.07%)
Oct 06, 2003	22.08	22.10	21.96	21.99	109,742	-0.09(-0.39%)
Oct 03, 2003	22.45	22.45	22.02	22.08	296,073	-0.10(-0.46%)
Oct 02, 2003	22.12	22.22	22.10	22.18	102,032	+0.15(+0.67%)
Oct 01, 2003	21.79	22.07	21.73	22.03	159,345	+0.39(+1.80%)
Sep 30, 2003	21.69	21.80	21.56	21.64	256,880	-0.10(-0.47%)
Sep 29, 2003	21.68	21.77	21.60	21.74	154,205	+0.16(+0.76%)
Sep 26, 2003	21.71	21.71	21.53	21.58	81,343	-0.16(-0.75%)
Sep 25, 2003	21.82	21.94	21.67	21.74	131,459	-0.15(-0.68%)
Sep 24, 2003	22.25	22.25	21.84	21.89	160,244	-0.40(-1.78%)
Sep 23, 2003	22.15	22.31	22.12	22.29	108,586	+0.19(+0.85%)
Sep 22, 2003	22.26	22.26	22.02	22.10	213,959	-0.33(-1.46%)
Sep 19, 2003	22.42	22.49	22.32	22.43	138,142	-0.23(-1.00%)
Sep 18, 2003	22.68	22.70	22.58	22.65	115,525	+0.08(+0.34%)
Sep 17, 2003	22.68	22.68	22.53	22.58	90,981	-0.05(-0.24%)
Sep 16, 2003	22.48	22.61	22.46	22.63	186,973	+0.14(+0.62%)
Sep 15, 2003	22.57	22.61	22.34	22.49	262,662	-0.06(-0.28%)
Sep 12, 2003	22.46	22.55	22.31	22.55	188,515	+0.05(+0.21%)
Sep 11, 2003	22.53	22.59	22.42	22.51	211,646	+0.12(+0.56%)
Sep 10, 2003	22.32	22.56	22.32	22.38	339,508	+0.03(+0.14%)
Sep 09, 2003	22.37	22.41	22.20	22.35	321,646	+0.07(+0.31%)
Sep 08, 2003	22.05	22.36	21.98	22.28	335,139	+0.39(+1.78%)
Sep 05, 2003	21.94	22.05	21.83	21.89	168,726	-0.05(-0.25%)
Sep 04, 2003	21.94	21.96	21.72	21.94	275,641	+0.05(+0.25%)
Sep 03, 2003	22.05	22.05	21.87	21.89	234,263	-0.09(-0.39%)
Sep 02, 2003	21.65	22.02	21.65	21.98	179,135	+0.33(+1.51%)
Aug 29, 2003	21.48	21.70	21.48	21.65	100,618	+0.06(+0.29%)
Aug 28, 2003	21.44	21.59	21.41	21.59	117,581	+0.02(+0.07%)
Aug 27, 2003	21.56	21.57	21.45	21.57	168,469	+0.02(+0.07%)
Aug 26, 2003	21.52	21.63	21.33	21.56	81,728	+0.02(+0.07%)
Aug 25, 2003	21.40	21.56	21.40	21.54	868,175	+0.16(+0.73%)
Aug 22, 2003	21.77	21.77	21.36	21.38	96,635	-0.33(-1.51%)
Aug 21, 2003	21.89	21.91	21.63	21.71	101,646	-0.12(-0.57%)
Aug 20, 2003	21.79	21.89	21.76	21.84	42,663	-0.06(-0.28%)
Aug 19, 2003	22.02	22.04	21.77	21.90	80,829	-0.12(-0.53%)
Aug 18, 2003	21.94	22.07	21.91	22.01	103,317	+0.15(+0.68%)
Aug 15, 2003	22.01	22.02	21.87	21.87	20,689	-0.05(-0.21%)
Aug 14, 2003	22.02	22.02	21.73	21.91	77,359	-0.02(-0.07%)
Aug 13, 2003	22.33	22.33	21.83	21.93	631,855	-0.32(-1.43%)
Aug 12, 2003	22.22	22.25	22.08	22.25	54,228	+0.06(+0.28%)
Aug 11, 2003	22.06	22.33	22.06	22.19	129,403	-0.05(-0.21%)
Aug 08, 2003	22.32	22.33	22.13	22.23	102,674	+0.09(+0.39%)
Aug 07, 2003	21.82	22.22	21.80	22.15	66,308	+0.35(+1.61%)
Aug 06, 2003	21.80	21.94	21.68	21.80	166,284	-0.02(-0.07%)
Aug 05, 2003	22.26	22.30	21.81	21.81	60,140	-0.37(-1.65%)
Aug 04, 2003	22.08	22.30	21.87	22.18	791,972	+0.04(+0.18%)

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.