Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	24.95	25.35	23.76	24.93	239,785	+0.00(+0.00%)
Oct 30, 2003	24.58	25.04	24.54	24.93	218,398	+0.35(+1.42%)
Oct 29, 2003	24.35	24.70	24.00	24.58	117,225	-0.22(-0.89%)
Oct 28, 2003	22.00	25.03	22.00	24.80	257,608	+2.85(+12.98%)
Oct 27, 2003	22.61	22.66	21.60	21.95	171,000	-1.05(-4.57%)
Oct 24, 2003	23.40	23.51	22.80	23.00	57,100	-0.55(-2.34%)
Oct 23, 2003	23.80	23.96	23.40	23.55	87,500	-0.24(-1.01%)
Oct 22, 2003	24.05	24.05	23.77	23.79	34,400	-0.41(-1.69%)
Oct 21, 2003	24.40	24.60	24.05	24.20	56,028	-0.40(-1.63%)
Oct 20, 2003	25.50	25.55	23.99	24.60	216,928	-0.87(-3.42%)
Oct 17, 2003	26.93	27.38	23.66	25.47	296,858	-1.97(-7.18%)
Oct 16, 2003	26.07	27.44	26.00	27.44	68,360	+1.37(+5.26%)
Oct 15, 2003	26.80	26.81	25.20	26.07	161,714	-0.71(-2.65%)
Oct 14, 2003	27.03	27.03	26.00	26.78	184,736	-0.14(-0.52%)
Oct 13, 2003	25.48	27.09	25.20	26.92	170,250	+1.47(+5.78%)
Oct 10, 2003	25.48	25.97	25.18	25.45	88,846	-0.01(-0.04%)
Oct 09, 2003	25.27	25.51	25.07	25.46	97,840	+0.10(+0.39%)
Oct 08, 2003	25.58	25.62	24.38	25.36	104,978	-0.06(-0.24%)
Oct 07, 2003	24.40	25.82	23.99	25.42	213,805	+1.22(+5.04%)
Oct 06, 2003	23.45	24.58	23.44	24.20	288,129	+1.15(+4.99%)
Oct 03, 2003	22.70	23.38	22.70	23.05	281,515	+0.41(+1.81%)
Oct 02, 2003	22.37	22.64	22.00	22.64	77,830	+0.29(+1.30%)
Oct 01, 2003	21.61	22.35	21.20	22.35	273,768	+0.76(+3.52%)
Sep 30, 2003	21.15	22.61	21.00	21.59	246,136	+0.34(+1.60%)
Sep 29, 2003	20.08	21.38	20.00	21.25	131,628	+1.05(+5.20%)
Sep 26, 2003	21.75	21.77	19.62	20.20	391,275	-1.60(-7.34%)
Sep 25, 2003	22.59	22.59	21.65	21.80	122,885	-0.76(-3.37%)
Sep 24, 2003	21.81	22.56	21.55	22.56	143,922	+0.66(+3.01%)
Sep 23, 2003	22.40	22.79	21.85	21.90	90,861	-0.60(-2.67%)
Sep 22, 2003	21.94	22.50	21.75	22.50	47,565	+0.25(+1.12%)
Sep 19, 2003	22.04	22.50	21.45	22.25	76,572	+0.50(+2.30%)
Sep 18, 2003	22.47	22.50	21.67	21.75	144,656	-1.16(-5.06%)
Sep 17, 2003	22.57	23.00	22.55	22.91	56,465	-0.09(-0.39%)
Sep 16, 2003	21.90	23.07	21.65	23.00	127,460	+1.16(+5.31%)
Sep 15, 2003	22.75	22.77	21.47	21.84	59,600	-0.76(-3.36%)
Sep 12, 2003	22.57	22.77	21.97	22.60	51,700	+0.11(+0.49%)
Sep 11, 2003	22.00	22.50	21.80	22.49	175,300	+0.62(+2.83%)
Sep 10, 2003	22.25	22.40	21.10	21.87	162,600	-0.53(-2.36%)
Sep 09, 2003	21.90	22.83	21.50	22.40	346,000	+0.50(+2.28%)
Sep 08, 2003	19.67	22.14	19.59	21.90	545,800	+2.15(+10.89%)
Sep 05, 2003	19.00	19.74	19.00	19.75	106,000	+0.59(+3.07%)
Sep 04, 2003	19.00	19.20	18.95	19.16	63,100	+0.16(+0.85%)
Sep 03, 2003	19.41	19.55	18.82	19.00	63,900	-0.43(-2.21%)
Sep 02, 2003	19.59	19.74	19.41	19.43	22,600	-0.16(-0.82%)
Aug 29, 2003	19.77	20.00	19.56	19.59	77,300	-0.22(-1.11%)
Aug 28, 2003	19.55	20.00	19.50	19.81	78,700	+0.31(+1.59%)
Aug 27, 2003	19.40	19.50	18.81	19.50	46,700	+0.25(+1.30%)
Aug 26, 2003	19.25	19.45	19.10	19.25	48,800	-0.05(-0.26%)
Aug 25, 2003	19.82	19.90	19.05	19.30	53,600	-0.67(-3.36%)
Aug 22, 2003	20.25	20.25	19.81	19.97	84,000	+0.02(+0.10%)
Aug 21, 2003	19.75	20.60	19.75	19.95	232,800	+0.28(+1.42%)
Aug 20, 2003	19.75	19.75	19.44	19.67	24,500	-0.07(-0.35%)
Aug 19, 2003	19.30	19.74	19.30	19.74	23,900	+0.35(+1.81%)
Aug 18, 2003	19.61	19.78	19.14	19.39	44,900	-0.35(-1.77%)
Aug 15, 2003	19.74	20.00	18.97	19.74	21,600	+0.24(+1.23%)
Aug 14, 2003	19.30	20.00	19.28	19.50	135,500	-0.15(-0.76%)
Aug 13, 2003	19.41	19.71	19.30	19.65	146,400	+0.22(+1.13%)
Aug 12, 2003	19.55	19.64	19.21	19.43	132,000	+0.03(+0.15%)
Aug 11, 2003	19.52	19.62	19.22	19.40	37,800	-0.02(-0.10%)
Aug 08, 2003	19.35	19.50	19.10	19.42	164,300	+0.08(+0.41%)
Aug 07, 2003	18.64	19.47	18.43	19.34	327,800	+0.65(+3.48%)
Aug 06, 2003	18.36	18.69	18.35	18.69	109,700	+0.12(+0.65%)
Aug 05, 2003	18.43	18.70	18.41	18.57	185,100	-0.05(-0.27%)
Aug 04, 2003	18.55	18.82	18.26	18.62	265,800	+0.07(+0.38%)

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.