Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	22.60	22.75	22.04	22.15	48,600	-0.42(-1.86%)
Oct 30, 2003	22.40	22.76	22.40	22.57	24,400	+0.01(+0.04%)
Oct 29, 2003	22.30	22.68	21.97	22.56	81,900	+0.23(+1.03%)
Oct 28, 2003	21.65	22.33	21.60	22.33	105,700	+1.00(+4.69%)
Oct 27, 2003	21.05	21.40	21.00	21.33	53,400	+0.49(+2.35%)
Oct 24, 2003	20.95	20.98	20.72	20.84	50,100	-0.17(-0.81%)
Oct 23, 2003	21.00	21.31	21.00	21.01	38,600	-0.16(-0.76%)
Oct 22, 2003	21.37	21.37	21.15	21.17	77,800	-0.23(-1.07%)
Oct 21, 2003	21.30	21.52	21.13	21.40	49,900	+0.29(+1.37%)
Oct 20, 2003	21.30	21.30	20.94	21.11	74,900	-0.37(-1.72%)
Oct 17, 2003	21.51	21.53	21.40	21.48	96,200	-0.03(-0.14%)
Oct 16, 2003	21.45	21.56	21.32	21.51	27,300	+0.06(+0.28%)
Oct 15, 2003	21.29	21.55	21.24	21.45	108,100	+0.20(+0.94%)
Oct 14, 2003	20.90	21.33	20.90	21.25	104,200	+0.25(+1.19%)
Oct 13, 2003	20.75	21.05	20.90	21.00	71,600	+0.25(+1.20%)
Oct 10, 2003	20.90	20.90	20.72	20.75	137,900	+0.00(+0.00%)
Oct 09, 2003	20.80	21.00	20.66	20.75	75,300	+0.06(+0.29%)
Oct 08, 2003	20.57	20.65	20.57	20.69	211,700	+0.19(+0.93%)
Oct 07, 2003	20.30	20.57	20.08	20.50	118,800	+0.25(+1.23%)
Oct 06, 2003	20.20	20.35	20.04	20.25	205,600	+0.10(+0.50%)
Oct 03, 2003	20.35	20.36	20.08	20.15	72,600	+0.28(+1.41%)
Oct 02, 2003	19.90	20.05	19.75	19.87	44,700	-0.16(-0.80%)
Oct 01, 2003	19.44	20.13	19.44	20.03	64,900	+0.74(+3.84%)
Sep 30, 2003	19.32	19.65	18.60	19.29	74,200	-0.13(-0.67%)
Sep 29, 2003	18.98	19.42	18.70	19.42	37,300	+0.62(+3.30%)
Sep 26, 2003	19.09	19.10	18.80	18.80	37,800	-0.19(-1.00%)
Sep 25, 2003	19.38	19.74	18.98	18.99	48,000	-0.39(-2.01%)
Sep 24, 2003	19.85	20.00	19.40	19.38	36,900	-0.62(-3.10%)
Sep 23, 2003	20.40	20.29	19.89	20.00	62,200	-0.40(-1.96%)
Sep 22, 2003	20.44	20.62	20.30	20.40	55,100	-0.10(-0.49%)
Sep 19, 2003	21.95	21.95	20.50	20.50	123,400	+0.03(+0.15%)
Sep 18, 2003	19.90	20.47	19.90	20.47	63,100	+0.49(+2.45%)
Sep 17, 2003	20.20	20.32	19.83	19.98	29,300	-0.27(-1.33%)
Sep 16, 2003	19.45	20.25	19.45	20.25	68,400	+0.90(+4.65%)
Sep 15, 2003	19.35	19.60	19.35	19.35	48,600	+0.05(+0.26%)
Sep 12, 2003	19.57	19.75	19.30	19.30	68,000	-0.35(-1.78%)
Sep 11, 2003	19.19	20.15	19.10	19.65	54,700	+0.46(+2.40%)
Sep 10, 2003	19.95	20.02	19.19	19.19	104,700	-0.87(-4.34%)
Sep 09, 2003	20.36	20.52	20.04	20.06	103,700	-0.40(-1.96%)
Sep 08, 2003	20.35	20.65	19.92	20.46	77,200	+0.12(+0.59%)
Sep 05, 2003	21.15	21.44	20.00	20.34	113,500	-0.86(-4.06%)
Sep 04, 2003	20.35	21.30	20.30	21.20	117,600	+0.85(+4.18%)
Sep 03, 2003	20.15	20.35	20.13	20.35	46,700	+0.20(+0.99%)
Sep 02, 2003	19.89	20.26	19.49	20.15	47,100	+0.39(+1.97%)
Aug 29, 2003	19.20	19.86	19.20	19.76	29,300	+0.70(+3.67%)
Aug 28, 2003	19.00	19.17	18.90	19.06	42,600	+0.12(+0.63%)
Aug 27, 2003	19.10	19.20	18.94	18.94	46,400	-0.16(-0.84%)
Aug 26, 2003	19.16	19.25	18.85	19.10	56,200	-0.16(-0.83%)
Aug 25, 2003	19.23	19.64	18.73	19.26	33,900	+0.03(+0.16%)
Aug 22, 2003	19.75	19.75	19.08	19.23	47,300	-0.52(-2.63%)
Aug 21, 2003	19.73	19.75	19.50	19.75	45,500	+0.05(+0.25%)
Aug 20, 2003	19.74	19.74	19.49	19.70	37,200	-0.04(-0.20%)
Aug 19, 2003	19.33	19.74	18.85	19.74	54,000	+0.29(+1.49%)
Aug 18, 2003	18.47	19.45	18.30	19.45	75,900	+1.31(+7.22%)
Aug 15, 2003	18.35	18.50	18.14	18.14	12,300	-0.11(-0.60%)
Aug 14, 2003	18.20	18.30	17.99	18.25	16,100	+0.15(+0.83%)
Aug 13, 2003	18.30	18.30	17.82	18.10	35,700	-0.20(-1.09%)
Aug 12, 2003	18.10	18.35	17.65	18.30	37,800	+0.30(+1.67%)
Aug 11, 2003	17.76	18.25	17.55	18.00	36,600	+0.10(+0.56%)
Aug 08, 2003	17.71	18.18	17.55	17.90	37,200	+0.23(+1.30%)
Aug 07, 2003	17.92	17.96	17.40	17.67	44,700	-0.25(-1.40%)
Aug 06, 2003	18.25	18.40	17.75	17.92	40,700	-0.49(-2.66%)
Aug 05, 2003	18.60	18.65	18.34	18.41	42,300	-0.14(-0.75%)
Aug 04, 2003	18.75	18.93	18.55	18.55	43,500	-0.20(-1.07%)

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.