Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	24.99	25.37	24.61	24.81	2,910,263	-0.32(-1.27%)
Oct 30, 2003	25.04	25.50	25.04	25.13	3,106,636	+0.10(+0.38%)
Oct 29, 2003	24.99	25.33	24.73	25.04	2,920,560	+0.02(+0.06%)
Oct 28, 2003	22.71	25.06	22.70	25.02	7,705,484	+3.18(+14.55%)
Oct 27, 2003	21.96	22.29	21.56	21.84	2,207,300	+0.13(+0.60%)
Oct 24, 2003	21.72	21.96	21.39	21.71	1,628,999	-0.12(-0.55%)
Oct 23, 2003	21.40	22.02	21.36	21.84	3,280,130	-0.75(-3.32%)
Oct 22, 2003	22.86	22.87	22.27	22.59	2,232,328	-0.77(-3.29%)
Oct 21, 2003	22.96	23.63	22.91	23.35	1,859,443	+0.61(+2.69%)
Oct 20, 2003	22.71	22.86	22.43	22.74	1,812,262	+0.17(+0.76%)
Oct 17, 2003	23.72	23.74	22.43	22.57	2,165,825	-1.20(-5.05%)
Oct 16, 2003	23.38	23.91	23.04	23.77	3,245,268	-0.09(-0.36%)
Oct 15, 2003	24.25	24.99	23.69	23.85	4,059,381	+0.11(+0.45%)
Oct 14, 2003	23.30	23.79	22.91	23.75	2,145,068	+0.38(+1.61%)
Oct 13, 2003	23.14	23.63	23.09	23.37	3,209,534	+0.73(+3.20%)
Oct 10, 2003	22.44	22.85	22.15	22.65	1,817,978	+0.26(+1.16%)
Oct 09, 2003	22.79	23.02	22.16	22.39	3,259,498	+0.14(+0.62%)
Oct 08, 2003	22.46	22.57	21.95	22.25	3,804,503	+0.04(+0.19%)
Oct 07, 2003	21.12	22.25	21.11	22.21	3,893,197	+0.87(+4.09%)
Oct 06, 2003	21.30	21.41	20.83	21.33	1,985,753	+0.29(+1.39%)
Oct 03, 2003	20.63	21.56	20.37	21.04	4,256,639	+1.28(+6.46%)
Oct 02, 2003	19.71	20.18	19.59	19.76	2,729,668	-0.04(-0.22%)
Oct 01, 2003	19.42	19.94	19.34	19.81	2,706,877	+0.62(+3.24%)
Sep 30, 2003	19.82	20.02	19.12	19.19	2,774,885	-1.01(-5.00%)
Sep 29, 2003	20.02	20.41	19.74	20.20	2,887,034	+0.51(+2.59%)
Sep 26, 2003	20.20	20.49	19.58	19.69	3,419,969	+0.12(+0.62%)
Sep 25, 2003	19.86	20.33	19.47	19.57	2,590,825	-0.23(-1.18%)
Sep 24, 2003	21.02	21.08	19.81	19.80	1,958,603	-1.22(-5.79%)
Sep 23, 2003	20.60	21.03	20.51	21.02	2,107,748	+0.31(+1.50%)
Sep 22, 2003	21.01	21.10	20.52	20.70	1,726,804	-0.85(-3.96%)
Sep 19, 2003	21.44	21.68	21.14	21.56	2,344,176	+0.07(+0.32%)
Sep 18, 2003	21.34	21.65	20.50	21.49	6,446,341	-0.36(-1.66%)
Sep 17, 2003	22.04	22.21	21.77	21.85	1,874,841	-0.24(-1.09%)
Sep 16, 2003	21.64	22.17	21.61	22.09	1,965,722	+0.55(+2.56%)
Sep 15, 2003	21.96	22.18	21.46	21.54	1,757,034	-0.19(-0.87%)
Sep 12, 2003	21.27	21.88	20.85	21.73	2,479,940	+0.40(+1.86%)
Sep 11, 2003	21.02	21.70	20.63	21.33	2,826,619	+0.36(+1.73%)
Sep 10, 2003	22.37	22.38	20.93	20.97	3,340,382	-1.76(-7.74%)
Sep 09, 2003	22.77	23.06	22.32	22.73	1,394,481	-0.18(-0.79%)
Sep 08, 2003	22.53	23.10	22.53	22.91	2,174,162	+0.47(+2.12%)
Sep 05, 2003	21.77	22.84	21.66	22.44	2,299,069	+0.44(+2.00%)
Sep 04, 2003	22.44	22.44	21.49	22.00	2,491,758	+0.36(+1.68%)
Sep 03, 2003	21.87	22.36	21.59	21.64	2,907,148	-0.24(-1.10%)
Sep 02, 2003	22.17	22.24	21.27	21.88	2,232,560	-0.22(-1.02%)
Aug 29, 2003	22.18	22.41	21.99	22.10	1,538,390	-0.16(-0.74%)
Aug 28, 2003	22.05	22.43	22.02	22.27	3,557,172	+0.19(+0.86%)
Aug 27, 2003	20.89	22.09	20.86	22.08	2,561,511	+1.17(+5.57%)
Aug 26, 2003	21.02	21.02	20.08	20.91	2,236,383	-0.15(-0.70%)
Aug 25, 2003	21.12	21.27	20.89	21.06	1,580,218	-0.16(-0.73%)
Aug 22, 2003	21.71	22.30	21.18	21.21	2,597,431	-0.18(-0.85%)
Aug 21, 2003	21.71	21.92	20.77	21.39	3,881,141	+0.68(+3.29%)
Aug 20, 2003	20.15	20.92	20.13	20.71	1,919,598	+0.37(+1.82%)
Aug 19, 2003	20.25	20.41	19.79	20.34	1,692,959	+0.16(+0.77%)
Aug 18, 2003	18.70	20.24	18.70	20.19	3,112,004	+1.42(+7.59%)
Aug 15, 2003	18.73	18.83	18.27	18.76	359,077	-0.04(-0.23%)
Aug 14, 2003	18.68	18.94	18.50	18.81	1,073,872	+0.14(+0.74%)
Aug 13, 2003	17.93	19.00	17.93	18.67	2,489,325	+0.70(+3.89%)
Aug 12, 2003	17.18	17.98	17.17	17.97	2,233,834	+0.67(+3.89%)
Aug 11, 2003	16.50	17.43	16.50	17.30	3,002,972	+0.83(+5.03%)
Aug 08, 2003	17.69	17.86	16.33	16.47	3,263,560	-1.23(-6.93%)
Aug 07, 2003	17.91	18.09	17.56	17.69	1,092,874	-0.20(-1.11%)
Aug 06, 2003	18.26	18.44	17.73	17.89	2,538,453	-0.41(-2.22%)
Aug 05, 2003	18.98	18.99	18.24	18.30	1,372,002	-0.67(-3.54%)
Aug 04, 2003	18.79	19.10	18.56	18.97	1,866,878	+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.