Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	23.37	23.82	23.37	23.75	761,580	+0.40(+1.73%)
Oct 30, 2003	23.08	23.40	23.02	23.34	499,424	+0.35(+1.52%)
Oct 29, 2003	22.24	23.23	22.21	22.99	605,780	+0.82(+3.70%)
Oct 28, 2003	22.19	22.30	22.05	22.17	462,257	+0.00(+0.00%)
Oct 27, 2003	21.37	22.33	21.35	22.17	376,144	+0.99(+4.70%)
Oct 24, 2003	21.22	21.22	21.06	21.18	164,926	-0.04(-0.17%)
Oct 23, 2003	21.34	21.34	21.14	21.21	293,847	-0.17(-0.79%)
Oct 22, 2003	21.49	21.49	21.31	21.38	138,378	-0.16(-0.76%)
Oct 21, 2003	21.61	21.61	21.49	21.55	164,760	-0.04(-0.17%)
Oct 20, 2003	21.68	21.70	21.46	21.58	154,307	-0.02(-0.11%)
Oct 17, 2003	21.82	21.85	21.53	21.61	177,702	-0.22(-0.99%)
Oct 16, 2003	21.79	21.97	21.76	21.82	186,993	+0.10(+0.44%)
Oct 15, 2003	21.87	21.93	21.70	21.73	294,179	-0.10(-0.47%)
Oct 14, 2003	21.76	21.84	21.73	21.83	164,926	+0.07(+0.30%)
Oct 13, 2003	21.64	21.73	21.64	21.76	111,001	+0.19(+0.87%)
Oct 10, 2003	21.48	21.49	21.44	21.58	237,434	+0.18(+0.85%)
Oct 09, 2003	21.49	21.62	21.32	21.40	128,257	+0.03(+0.14%)
Oct 08, 2003	21.41	21.45	21.38	21.37	228,142	-0.02(-0.08%)
Oct 07, 2003	21.17	21.36	21.06	21.38	292,188	+0.21(+1.00%)
Oct 06, 2003	21.14	21.21	21.03	21.17	254,192	+0.07(+0.31%)
Oct 03, 2003	21.08	21.19	21.04	21.11	381,785	+0.15(+0.72%)
Oct 02, 2003	20.87	21.03	20.82	20.96	538,250	+0.09(+0.43%)
Oct 01, 2003	20.34	20.89	20.30	20.87	352,749	+0.63(+3.10%)
Sep 30, 2003	20.22	20.46	20.20	20.24	359,718	-0.03(-0.15%)
Sep 29, 2003	20.19	20.30	20.19	20.27	493,617	+0.11(+0.57%)
Sep 26, 2003	20.16	20.16	20.03	20.15	252,698	-0.05(-0.27%)
Sep 25, 2003	20.30	20.30	20.22	20.21	329,022	+0.00(+0.00%)
Sep 24, 2003	20.43	20.44	20.17	20.21	465,244	-0.22(-1.06%)
Sep 23, 2003	20.44	20.58	20.44	20.43	297,995	+0.01(+0.06%)
Sep 22, 2003	20.58	20.58	20.35	20.41	222,832	-0.26(-1.25%)
Sep 19, 2003	20.70	20.76	20.58	20.67	375,480	-0.06(-0.29%)
Sep 18, 2003	20.57	20.74	20.56	20.73	324,377	+0.10(+0.50%)
Sep 17, 2003	20.43	20.64	20.43	20.63	325,040	+0.28(+1.36%)
Sep 16, 2003	20.32	20.41	20.30	20.35	326,036	+0.03(+0.15%)
Sep 15, 2003	20.36	20.40	20.28	20.32	205,411	-0.08(-0.38%)
Sep 12, 2003	20.28	20.43	20.16	20.40	196,451	+0.13(+0.62%)
Sep 11, 2003	20.04	20.33	20.04	20.27	186,330	+0.20(+1.02%)
Sep 10, 2003	20.40	20.40	20.06	20.07	339,807	-0.33(-1.60%)
Sep 09, 2003	20.43	20.44	20.30	20.40	155,800	-0.03(-0.15%)
Sep 08, 2003	20.46	20.46	20.37	20.43	247,555	+0.02(+0.12%)
Sep 05, 2003	20.49	20.55	20.35	20.40	878,389	-0.13(-0.62%)
Sep 04, 2003	20.43	20.58	20.38	20.53	215,200	+0.05(+0.24%)
Sep 03, 2003	20.49	20.57	20.38	20.48	257,676	-0.01(-0.06%)
Sep 02, 2003	20.49	20.53	20.37	20.49	427,580	+0.06(+0.30%)
Aug 29, 2003	20.33	20.49	20.31	20.43	158,123	+0.03(+0.15%)
Aug 28, 2003	20.31	20.46	20.23	20.40	224,989	+0.05(+0.27%)
Aug 27, 2003	20.34	20.38	20.20	20.35	468,728	+0.04(+0.18%)
Aug 26, 2003	20.24	20.36	20.16	20.31	527,962	+0.01(+0.06%)
Aug 25, 2003	20.38	20.40	20.24	20.30	283,560	+0.00(+0.00%)
Aug 22, 2003	20.55	20.56	20.23	20.30	276,093	-0.19(-0.94%)
Aug 21, 2003	20.50	20.63	20.41	20.49	410,490	-0.11(-0.53%)
Aug 20, 2003	20.46	20.67	20.46	20.60	452,302	-0.06(-0.29%)
Aug 19, 2003	20.55	20.66	20.50	20.66	326,202	+0.13(+0.62%)
Aug 18, 2003	20.48	20.61	20.48	20.53	320,726	+0.04(+0.21%)
Aug 15, 2003	20.49	20.54	20.44	20.49	102,539	+0.00(+0.00%)
Aug 14, 2003	20.46	20.55	20.36	20.49	293,017	+0.07(+0.35%)
Aug 13, 2003	20.50	20.59	20.42	20.42	263,317	-0.04(-0.21%)
Aug 12, 2003	20.37	20.58	20.37	20.46	538,747	+0.00(+0.00%)
Aug 11, 2003	20.50	20.57	20.43	20.46	287,708	+0.00(+0.00%)
Aug 08, 2003	20.38	20.50	20.35	20.46	341,964	+0.09(+0.44%)
Aug 07, 2003	20.31	20.43	20.21	20.37	419,450	+0.01(+0.03%)
Aug 06, 2003	20.31	20.49	20.27	20.36	758,428	+0.05(+0.27%)
Aug 05, 2003	20.19	20.43	20.17	20.31	795,096	+0.10(+0.48%)
Aug 04, 2003	20.20	20.26	19.94	20.21	340,969	+0.01(+0.06%)

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.