Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	24.98	25.36	24.59	24.80	2,911,798	-0.32(-1.27%)
Oct 30, 2003	25.02	25.49	25.02	25.12	3,108,274	+0.09(+0.38%)
Oct 29, 2003	24.97	25.32	24.71	25.02	2,922,100	+0.02(+0.06%)
Oct 28, 2003	22.69	25.05	22.69	25.01	7,709,548	+3.18(+14.55%)
Oct 27, 2003	21.95	22.28	21.55	21.83	2,208,465	+0.13(+0.60%)
Oct 24, 2003	21.71	21.94	21.38	21.70	1,629,858	-0.12(-0.55%)
Oct 23, 2003	21.39	22.01	21.35	21.82	3,281,860	-0.75(-3.32%)
Oct 22, 2003	22.85	22.86	22.25	22.57	2,233,506	-0.77(-3.29%)
Oct 21, 2003	22.94	23.62	22.90	23.34	1,860,423	+0.61(+2.69%)
Oct 20, 2003	22.69	22.85	22.42	22.73	1,813,218	+0.17(+0.76%)
Oct 17, 2003	23.70	23.73	22.42	22.56	2,166,968	-1.20(-5.05%)
Oct 16, 2003	23.37	23.89	23.03	23.76	3,246,980	-0.09(-0.36%)
Oct 15, 2003	24.24	24.98	23.68	23.84	4,061,522	+0.11(+0.45%)
Oct 14, 2003	23.29	23.78	22.89	23.73	2,146,200	+0.38(+1.61%)
Oct 13, 2003	23.13	23.62	23.07	23.36	3,211,227	+0.72(+3.20%)
Oct 10, 2003	22.43	22.84	22.14	22.63	1,818,937	+0.26(+1.16%)
Oct 09, 2003	22.78	23.01	22.15	22.38	3,261,217	+0.14(+0.62%)
Oct 08, 2003	22.44	22.56	21.94	22.24	3,806,510	+0.04(+0.19%)
Oct 07, 2003	21.11	22.24	21.10	22.19	3,895,251	+0.87(+4.09%)
Oct 06, 2003	21.29	21.40	20.81	21.32	1,986,801	+0.29(+1.39%)
Oct 03, 2003	20.62	21.55	20.36	21.03	4,258,884	+1.28(+6.46%)
Oct 02, 2003	19.70	20.17	19.58	19.75	2,731,108	-0.04(-0.22%)
Oct 01, 2003	19.41	19.93	19.33	19.80	2,708,305	+0.62(+3.24%)
Sep 30, 2003	19.81	20.01	19.11	19.18	2,776,349	-1.01(-5.00%)
Sep 29, 2003	20.01	20.40	19.73	20.18	2,888,557	+0.51(+2.59%)
Sep 26, 2003	20.19	20.48	19.57	19.68	3,421,773	+0.12(+0.62%)
Sep 25, 2003	19.85	20.32	19.46	19.55	2,592,192	-0.23(-1.18%)
Sep 24, 2003	21.00	21.07	19.80	19.79	1,959,636	-1.22(-5.79%)
Sep 23, 2003	20.59	21.02	20.50	21.00	2,108,860	+0.31(+1.50%)
Sep 22, 2003	21.00	21.09	20.51	20.69	1,727,715	-0.85(-3.96%)
Sep 19, 2003	21.43	21.67	21.13	21.55	2,345,413	+0.07(+0.32%)
Sep 18, 2003	21.33	21.63	20.49	21.48	6,449,741	-0.36(-1.66%)
Sep 17, 2003	22.03	22.20	21.75	21.84	1,875,830	-0.24(-1.09%)
Sep 16, 2003	21.63	22.16	21.60	22.08	1,966,759	+0.55(+2.56%)
Sep 15, 2003	21.95	22.17	21.44	21.53	1,757,961	-0.19(-0.87%)
Sep 12, 2003	21.26	21.87	20.84	21.72	2,481,248	+0.40(+1.86%)
Sep 11, 2003	21.01	21.69	20.62	21.32	2,828,110	+0.36(+1.73%)
Sep 10, 2003	22.36	22.37	20.92	20.96	3,342,143	-1.76(-7.74%)
Sep 09, 2003	22.76	23.05	22.31	22.72	1,395,216	-0.18(-0.79%)
Sep 08, 2003	22.51	23.08	22.51	22.90	2,175,309	+0.47(+2.12%)
Sep 05, 2003	21.75	22.83	21.65	22.43	2,300,281	+0.44(+2.00%)
Sep 04, 2003	22.43	22.43	21.48	21.99	2,493,073	+0.36(+1.68%)
Sep 03, 2003	21.86	22.35	21.58	21.63	2,908,681	-0.24(-1.10%)
Sep 02, 2003	22.16	22.23	21.26	21.87	2,233,737	-0.22(-1.01%)
Aug 29, 2003	22.17	22.40	21.98	22.09	1,539,201	-0.16(-0.74%)
Aug 28, 2003	22.04	22.42	22.01	22.25	3,559,048	+0.19(+0.86%)
Aug 27, 2003	20.87	22.07	20.85	22.07	2,562,862	+1.16(+5.57%)
Aug 26, 2003	21.00	21.01	20.07	20.90	2,237,563	-0.15(-0.70%)
Aug 25, 2003	21.11	21.26	20.88	21.05	1,581,052	-0.16(-0.73%)
Aug 22, 2003	21.69	22.29	21.17	21.20	2,598,801	-0.18(-0.85%)
Aug 21, 2003	21.70	21.91	20.76	21.38	3,883,188	+0.68(+3.29%)
Aug 20, 2003	20.14	20.91	20.12	20.70	1,920,611	+0.37(+1.82%)
Aug 19, 2003	20.24	20.40	19.78	20.33	1,693,852	+0.16(+0.77%)
Aug 18, 2003	18.69	20.23	18.69	20.18	3,113,645	+1.42(+7.59%)
Aug 15, 2003	18.72	18.82	18.26	18.75	359,266	-0.04(-0.23%)
Aug 14, 2003	18.68	18.93	18.49	18.80	1,074,438	+0.14(+0.74%)
Aug 13, 2003	17.92	18.99	17.92	18.66	2,490,638	+0.70(+3.89%)
Aug 12, 2003	17.17	17.97	17.17	17.96	2,235,013	+0.67(+3.89%)
Aug 11, 2003	16.49	17.42	16.49	17.29	3,004,555	+0.83(+5.03%)
Aug 08, 2003	17.68	17.86	16.32	16.46	3,265,282	-1.22(-6.93%)
Aug 07, 2003	17.90	18.08	17.55	17.68	1,093,451	-0.20(-1.11%)
Aug 06, 2003	18.25	18.43	17.72	17.88	2,539,792	-0.41(-2.22%)
Aug 05, 2003	18.97	18.98	18.23	18.29	1,372,726	-0.67(-3.54%)
Aug 04, 2003	18.78	19.09	18.55	18.96	1,867,862	+0.24(+1.29%)

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.