Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	19.52	19.93	19.60	19.89	2,908,052	+0.38(+1.93%)
Oct 30, 2003	20.32	20.38	19.37	19.52	4,389,154	-0.66(-3.25%)
Oct 29, 2003	20.07	20.38	19.81	20.17	3,759,553	-0.50(-2.43%)
Oct 28, 2003	20.39	20.68	20.24	20.68	2,837,715	+0.29(+1.40%)
Oct 27, 2003	20.21	20.56	20.21	20.39	2,667,243	+0.25(+1.25%)
Oct 24, 2003	20.87	20.87	20.05	20.14	3,243,553	-0.79(-3.77%)
Oct 23, 2003	20.61	21.03	20.46	20.93	2,268,424	+0.32(+1.56%)
Oct 22, 2003	20.87	20.93	20.59	20.61	2,637,876	-0.56(-2.64%)
Oct 21, 2003	21.61	21.66	20.94	21.17	2,841,153	-0.39(-1.81%)
Oct 20, 2003	21.64	21.64	21.47	21.56	2,424,284	+0.06(+0.26%)
Oct 17, 2003	21.99	21.99	21.50	21.50	1,837,803	-0.52(-2.35%)
Oct 16, 2003	21.63	22.00	21.58	22.02	1,780,931	+0.41(+1.91%)
Oct 15, 2003	21.85	21.92	21.47	21.61	1,813,307	-0.10(-0.45%)
Oct 14, 2003	21.78	21.89	21.35	21.70	2,968,076	+0.01(+0.03%)
Oct 13, 2003	21.29	21.71	21.29	21.70	2,392,482	+0.45(+2.14%)
Oct 10, 2003	21.57	21.64	21.22	21.24	3,145,854	-0.33(-1.52%)
Oct 09, 2003	21.99	22.58	21.49	21.57	6,391,699	+0.00(+0.00%)
Oct 08, 2003	21.71	21.92	21.39	21.57	5,740,181	+0.47(+2.25%)
Oct 07, 2003	20.49	21.11	20.38	21.10	2,555,935	+0.61(+2.96%)
Oct 06, 2003	20.31	20.50	20.01	20.49	1,794,254	+0.06(+0.27%)
Oct 03, 2003	20.45	20.94	20.44	20.43	3,174,075	-0.02(-0.10%)
Oct 02, 2003	20.49	20.59	19.90	20.45	4,947,271	+0.03(+0.17%)
Oct 01, 2003	19.44	20.45	19.41	20.42	3,075,803	+1.07(+5.56%)
Sep 30, 2003	19.32	19.58	18.74	19.34	2,813,648	+0.08(+0.44%)
Sep 29, 2003	19.72	19.73	18.97	19.26	3,495,107	-0.36(-1.81%)
Sep 26, 2003	19.96	20.10	19.52	19.62	2,342,916	-0.34(-1.71%)
Sep 25, 2003	20.00	20.15	19.89	19.96	2,332,745	-0.01(-0.04%)
Sep 24, 2003	20.56	20.56	19.94	19.96	1,948,252	-0.52(-2.56%)
Sep 23, 2003	20.33	20.57	20.33	20.49	897,915	+0.09(+0.44%)
Sep 22, 2003	20.58	20.70	20.05	20.40	1,561,466	-0.18(-0.88%)
Sep 19, 2003	20.83	20.99	20.49	20.58	2,392,482	-0.47(-2.25%)
Sep 18, 2003	21.29	21.36	20.94	21.05	3,057,610	-0.23(-1.08%)
Sep 17, 2003	20.52	21.50	20.84	21.28	7,553,775	+0.77(+3.74%)
Sep 16, 2003	19.49	20.52	19.41	20.52	3,629,909	+1.03(+5.26%)
Sep 15, 2003	19.36	19.69	19.36	19.49	1,061,367	+0.15(+0.79%)
Sep 12, 2003	19.30	19.41	18.99	19.34	1,940,803	+0.03(+0.18%)
Sep 11, 2003	19.37	19.50	19.21	19.30	2,517,686	+0.07(+0.36%)
Sep 10, 2003	18.80	19.58	18.78	19.23	4,007,096	+0.54(+2.91%)
Sep 09, 2003	19.02	19.17	18.69	18.69	4,528,827	-0.51(-2.65%)
Sep 08, 2003	19.24	19.26	18.91	19.20	3,140,410	-0.01(-0.07%)
Sep 05, 2003	19.93	19.93	19.10	19.21	3,017,642	-0.72(-3.61%)
Sep 04, 2003	19.65	20.58	19.65	19.93	4,193,469	-0.91(-4.35%)
Sep 03, 2003	21.07	21.23	20.62	20.84	2,340,051	-0.20(-0.93%)
Sep 02, 2003	21.36	21.63	20.73	21.03	2,794,309	-0.22(-1.02%)
Aug 29, 2003	20.93	21.28	20.91	21.25	1,371,942	+0.33(+1.57%)
Aug 28, 2003	20.36	21.03	20.28	20.92	1,895,534	+0.69(+3.42%)
Aug 27, 2003	19.89	20.30	19.71	20.23	1,623,639	+0.34(+1.68%)
Aug 26, 2003	19.97	20.02	19.52	19.89	2,440,758	-0.12(-0.59%)
Aug 25, 2003	20.33	20.56	19.93	20.01	1,416,350	-0.24(-1.21%)
Aug 22, 2003	20.45	20.74	20.12	20.26	1,606,591	-0.08(-0.41%)
Aug 21, 2003	20.38	20.41	20.17	20.34	1,426,665	+0.03(+0.17%)
Aug 20, 2003	20.37	20.56	19.87	20.31	1,802,992	-0.06(-0.31%)
Aug 19, 2003	20.74	20.74	20.03	20.37	1,094,602	+0.03(+0.17%)
Aug 18, 2003	20.06	20.59	19.92	20.33	1,784,226	+0.42(+2.10%)
Aug 15, 2003	19.68	20.01	19.48	19.92	1,182,417	+0.24(+1.24%)
Aug 14, 2003	20.19	20.47	19.67	19.67	2,812,645	-0.47(-2.36%)
Aug 13, 2003	20.50	20.50	19.62	20.15	6,195,871	-0.35(-1.70%)
Aug 12, 2003	19.96	20.58	19.85	20.50	2,472,418	+0.55(+2.77%)
Aug 11, 2003	20.21	20.22	19.84	19.94	2,557,797	-0.31(-1.52%)
Aug 08, 2003	20.42	20.42	19.87	20.25	2,550,777	+0.11(+0.55%)
Aug 07, 2003	21.61	21.61	19.57	20.14	9,165,094	-1.51(-6.97%)
Aug 06, 2003	21.57	21.95	21.37	21.65	2,208,258	+0.08(+0.36%)
Aug 05, 2003	21.96	21.96	21.36	21.57	2,414,686	-0.31(-1.44%)
Aug 04, 2003	22.02	22.13	21.30	21.88	2,431,877	-0.20(-0.89%)

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.