Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	23.15	23.30	23.03	23.03	233,100	+0.24(+1.05%)
Oct 30, 2003	22.76	22.87	22.73	22.79	59,991	-0.30(-1.30%)
Oct 29, 2003	22.91	23.12	22.82	23.09	164,118	-0.21(-0.92%)
Oct 28, 2003	23.19	23.43	22.95	23.31	340,170	+0.56(+2.47%)
Oct 27, 2003	22.63	22.76	22.63	22.75	93,174	+1.15(+5.33%)
Oct 24, 2003	21.70	21.81	21.55	21.59	113,281	+0.20(+0.91%)
Oct 23, 2003	21.29	21.41	21.17	21.40	171,147	-0.38(-1.74%)
Oct 22, 2003	22.03	22.11	21.78	21.78	164,772	-0.54(-2.41%)
Oct 21, 2003	22.24	22.48	22.13	22.32	88,107	-0.43(-1.91%)
Oct 20, 2003	22.67	22.90	22.67	22.75	122,925	+0.40(+1.81%)
Oct 17, 2003	22.57	22.57	22.24	22.35	83,367	-0.44(-1.93%)
Oct 16, 2003	22.70	22.79	22.70	22.79	33,346	+0.14(+0.62%)
Oct 15, 2003	22.81	22.81	22.63	22.65	110,829	-0.26(-1.12%)
Oct 14, 2003	23.31	23.03	22.89	22.90	68,491	-0.41(-1.76%)
Oct 13, 2003	23.39	23.39	23.21	23.31	46,260	+0.04(+0.16%)
Oct 10, 2003	23.25	23.25	23.12	23.28	61,789	-0.10(-0.42%)
Oct 09, 2003	22.79	23.38	22.79	23.38	180,138	+0.89(+3.97%)
Oct 08, 2003	22.53	22.53	22.48	22.48	255,822	+0.12(+0.55%)
Oct 07, 2003	22.33	22.59	22.25	22.36	146,791	+0.32(+1.47%)
Oct 06, 2003	22.27	22.27	22.12	22.04	67,837	-0.29(-1.32%)
Oct 03, 2003	22.02	22.39	21.96	22.33	103,146	+0.73(+3.40%)
Oct 02, 2003	21.67	21.78	21.50	21.59	70,616	+0.48(+2.26%)
Oct 01, 2003	21.06	21.26	21.04	21.12	96,607	+0.09(+0.44%)
Sep 30, 2003	20.49	21.06	20.49	21.03	93,338	+0.44(+2.14%)
Sep 29, 2003	20.49	20.71	20.45	20.59	38,414	+0.15(+0.75%)
Sep 26, 2003	20.68	20.68	20.43	20.43	53,289	-0.18(-0.89%)
Sep 25, 2003	20.57	20.81	20.57	20.62	119,492	-0.28(-1.32%)
Sep 24, 2003	21.01	21.21	20.81	20.89	92,194	+0.62(+3.08%)
Sep 23, 2003	19.88	20.37	19.88	20.27	171,637	+0.46(+2.35%)
Sep 22, 2003	19.42	19.87	19.42	19.80	112,463	+0.23(+1.16%)
Sep 19, 2003	19.36	19.64	19.30	19.58	400,488	-0.64(-3.15%)
Sep 18, 2003	20.62	20.13	19.85	20.21	249,120	-0.41(-1.99%)
Sep 17, 2003	20.43	20.73	20.38	20.62	153,656	-0.98(-4.53%)
Sep 16, 2003	20.92	21.62	21.41	21.60	68,164	+0.69(+3.28%)
Sep 15, 2003	21.00	21.00	20.87	20.92	40,539	-0.43(-2.03%)
Sep 12, 2003	21.40	21.41	21.34	21.35	57,866	+0.06(+0.29%)
Sep 11, 2003	21.40	21.53	21.29	21.29	75,684	-0.10(-0.49%)
Sep 10, 2003	21.41	21.50	21.29	21.39	71,270	-0.02(-0.09%)
Sep 09, 2003	21.63	21.72	21.26	21.41	145,973	-0.75(-3.39%)
Sep 08, 2003	22.18	22.39	22.05	22.16	200,080	-0.75(-3.26%)
Sep 05, 2003	22.94	23.03	22.89	22.91	100,203	+0.12(+0.54%)
Sep 04, 2003	22.43	22.79	22.36	22.79	157,253	+0.43(+1.92%)
Sep 03, 2003	22.30	22.54	22.21	22.36	223,619	-0.56(-2.43%)
Sep 02, 2003	23.06	23.06	22.45	22.92	152,839	-0.20(-0.85%)
Aug 29, 2003	22.65	23.25	22.65	23.11	70,126	+0.86(+3.85%)
Aug 28, 2003	21.72	22.34	21.72	22.26	96,444	+1.03(+4.84%)
Aug 27, 2003	20.86	21.23	20.86	21.23	86,636	+0.65(+3.15%)
Aug 26, 2003	20.52	20.65	20.29	20.58	58,356	-0.07(-0.33%)
Aug 25, 2003	20.79	20.79	20.57	20.65	112,627	-0.34(-1.60%)
Aug 22, 2003	21.20	21.34	20.93	20.98	109,194	-0.21(-1.01%)
Aug 21, 2003	21.04	21.25	21.00	21.20	105,271	+0.61(+2.97%)
Aug 20, 2003	20.22	20.65	20.22	20.59	72,578	+0.24(+1.20%)
Aug 19, 2003	20.62	20.63	20.34	20.34	70,289	-0.58(-2.78%)
Aug 18, 2003	21.01	21.16	20.92	20.92	50,183	+0.12(+0.59%)
Aug 15, 2003	20.83	20.86	20.75	20.80	28,442	+0.12(+0.59%)
Aug 14, 2003	20.71	20.83	20.66	20.68	50,510	+0.21(+1.05%)
Aug 13, 2003	20.80	20.80	20.46	20.46	65,549	-0.34(-1.62%)
Aug 12, 2003	20.62	20.80	20.62	20.80	203,023	+0.40(+1.98%)
Aug 11, 2003	20.10	20.40	20.10	20.40	43,154	+0.91(+4.65%)
Aug 08, 2003	19.58	19.64	19.42	19.49	98,896	-0.45(-2.24%)
Aug 07, 2003	19.99	20.13	19.88	19.94	103,800	-0.18(-0.88%)
Aug 06, 2003	20.19	20.19	19.66	20.11	104,944	-0.26(-1.26%)
Aug 05, 2003	20.74	20.74	20.37	20.37	54,924	-0.55(-2.63%)
Aug 04, 2003	21.07	21.07	20.71	20.92	38,414	-0.26(-1.21%)

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.