Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	19.83	19.83	19.67	19.81	97,319	+0.16(+0.83%)
Oct 30, 2003	20.09	20.09	19.56	19.65	263,625	-0.46(-2.30%)
Oct 29, 2003	20.20	20.26	19.98	20.11	63,836	+0.02(+0.11%)
Oct 28, 2003	20.31	20.40	19.82	20.09	96,583	-0.22(-1.07%)
Oct 27, 2003	19.80	20.53	19.80	20.31	109,460	+0.34(+1.72%)
Oct 24, 2003	20.30	20.30	19.68	19.97	239,710	-0.42(-2.05%)
Oct 23, 2003	20.55	20.55	20.33	20.38	104,309	-0.11(-0.53%)
Oct 22, 2003	21.14	21.14	20.43	20.49	157,292	-0.65(-3.08%)
Oct 21, 2003	20.98	21.23	20.98	21.14	182,496	+0.11(+0.52%)
Oct 20, 2003	21.09	21.20	20.95	21.04	75,794	-0.13(-0.62%)
Oct 17, 2003	21.20	21.20	21.06	21.17	65,124	-0.05(-0.23%)
Oct 16, 2003	21.17	21.22	21.13	21.22	108,173	+0.03(+0.15%)
Oct 15, 2003	21.20	21.28	21.08	21.18	93,823	+0.09(+0.44%)
Oct 14, 2003	20.90	21.16	20.90	21.09	371,615	+0.14(+0.65%)
Oct 13, 2003	20.93	21.04	20.91	20.95	331,878	+0.03(+0.13%)
Oct 10, 2003	21.11	21.11	20.89	20.93	69,723	-0.14(-0.65%)
Oct 09, 2003	21.25	21.25	21.08	21.06	99,342	-0.13(-0.62%)
Oct 08, 2003	21.42	21.42	20.98	21.19	184,703	-0.47(-2.16%)
Oct 07, 2003	21.74	21.85	21.61	21.66	157,292	-0.08(-0.37%)
Oct 06, 2003	21.82	21.82	21.61	21.74	133,376	-0.11(-0.50%)
Oct 03, 2003	21.88	22.06	21.78	21.85	130,065	+0.03(+0.12%)
Oct 02, 2003	21.61	21.82	21.55	21.82	118,659	+0.41(+1.90%)
Oct 01, 2003	21.34	21.74	21.26	21.42	139,999	+0.00(+0.00%)
Sep 30, 2003	21.28	21.41	21.20	21.42	170,170	+0.14(+0.64%)
Sep 29, 2003	21.23	21.31	21.13	21.28	167,594	+0.08(+0.38%)
Sep 26, 2003	21.07	21.20	21.07	21.20	211,195	+0.04(+0.21%)
Sep 25, 2003	21.20	21.24	20.98	21.16	211,195	-0.09(-0.41%)
Sep 24, 2003	21.34	21.36	21.23	21.24	174,033	+0.01(+0.03%)
Sep 23, 2003	21.23	21.28	21.17	21.24	740,286	+0.01(+0.03%)
Sep 22, 2003	21.47	21.47	21.20	21.23	563,309	-0.23(-1.09%)
Sep 19, 2003	21.44	21.61	21.44	21.47	134,480	-0.03(-0.13%)
Sep 18, 2003	21.59	21.59	21.45	21.49	104,309	-0.12(-0.58%)
Sep 17, 2003	21.68	21.68	21.50	21.62	75,978	-0.05(-0.25%)
Sep 16, 2003	21.58	21.68	21.58	21.67	52,798	+0.20(+0.94%)
Sep 15, 2003	21.69	21.74	21.47	21.47	56,846	-0.14(-0.63%)
Sep 12, 2003	21.72	21.72	21.53	21.61	89,776	-0.11(-0.50%)
Sep 11, 2003	21.69	21.84	21.67	21.72	94,007	+0.10(+0.48%)
Sep 10, 2003	22.07	22.07	21.58	21.61	165,203	-0.48(-2.19%)
Sep 09, 2003	22.10	22.27	21.99	22.10	219,473	+0.01(+0.05%)
Sep 08, 2003	21.93	22.14	21.88	22.09	104,677	+0.19(+0.87%)
Sep 05, 2003	21.96	21.97	21.85	21.90	158,212	-0.05(-0.25%)
Sep 04, 2003	21.85	22.06	21.85	21.95	190,774	+0.15(+0.70%)
Sep 03, 2003	21.74	21.90	21.61	21.80	348,251	+0.19(+0.88%)
Sep 02, 2003	20.92	21.61	20.92	21.61	425,517	+0.69(+3.30%)
Aug 29, 2003	20.87	21.05	20.85	20.92	62,365	-0.01(-0.05%)
Aug 28, 2003	21.09	21.09	20.86	20.93	64,204	-0.08(-0.39%)
Aug 27, 2003	20.63	21.01	20.57	21.01	729,616	+0.42(+2.03%)
Aug 26, 2003	20.60	20.64	20.49	20.59	214,322	+0.05(+0.26%)
Aug 25, 2003	20.68	20.68	20.42	20.54	348,435	-0.09(-0.42%)
Aug 22, 2003	20.92	20.92	20.54	20.62	63,652	-0.22(-1.07%)
Aug 21, 2003	20.92	20.92	20.76	20.85	72,115	-0.03(-0.16%)
Aug 20, 2003	20.87	20.92	20.75	20.88	122,154	+0.09(+0.42%)
Aug 19, 2003	20.91	20.91	20.70	20.79	89,224	-0.09(-0.44%)
Aug 18, 2003	21.01	21.04	20.75	20.88	104,493	-0.12(-0.59%)
Aug 15, 2003	21.09	21.11	20.98	21.01	25,571	-0.03(-0.13%)
Aug 14, 2003	21.09	21.17	21.02	21.04	114,244	-0.03(-0.13%)
Aug 13, 2003	21.20	21.20	21.00	21.06	62,365	-0.14(-0.64%)
Aug 12, 2003	21.19	21.20	21.06	21.20	76,346	+0.03(+0.13%)
Aug 11, 2003	21.23	21.32	21.10	21.17	49,487	-0.06(-0.28%)
Aug 08, 2003	21.25	21.28	21.20	21.23	69,907	-0.04(-0.20%)
Aug 07, 2003	21.06	21.30	21.01	21.28	134,480	+0.09(+0.44%)
Aug 06, 2003	20.98	21.18	20.57	21.18	518,053	-0.21(-0.97%)
Aug 05, 2003	21.47	21.47	21.12	21.39	122,154	-0.03(-0.13%)
Aug 04, 2003	21.80	21.80	21.19	21.42	208,619	-0.38(-1.75%)

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.