Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	21.29	21.48	21.16	21.30	3,783,586	+0.01(+0.03%)
Oct 30, 2003	21.50	21.74	21.22	21.29	2,294,503	-0.21(-1.00%)
Oct 29, 2003	21.26	21.52	21.08	21.50	3,950,050	+0.14(+0.64%)
Oct 28, 2003	21.19	21.44	21.14	21.37	2,737,739	+0.11(+0.52%)
Oct 27, 2003	21.41	21.47	20.36	21.26	2,843,687	-0.03(-0.16%)
Oct 24, 2003	21.13	21.33	20.55	21.29	4,110,334	+0.15(+0.70%)
Oct 23, 2003	20.72	21.29	20.68	21.14	3,499,181	+0.40(+1.94%)
Oct 22, 2003	21.08	21.08	20.70	20.74	2,505,127	-0.34(-1.62%)
Oct 21, 2003	21.18	21.18	20.93	21.08	3,194,968	+0.03(+0.16%)
Oct 20, 2003	21.14	21.20	20.90	21.05	3,047,223	-0.15(-0.70%)
Oct 17, 2003	21.49	21.49	21.06	21.20	2,295,957	-0.17(-0.80%)
Oct 16, 2003	21.43	21.46	21.21	21.37	2,007,554	+0.05(+0.23%)
Oct 15, 2003	21.32	21.41	21.14	21.32	2,957,630	+0.11(+0.52%)
Oct 14, 2003	21.23	21.26	21.08	21.21	1,855,992	+0.10(+0.50%)
Oct 13, 2003	20.95	21.14	20.93	21.10	2,140,943	+0.15(+0.74%)
Oct 10, 2003	20.97	21.07	20.93	20.95	1,778,213	-0.02(-0.08%)
Oct 09, 2003	21.13	21.21	20.88	20.97	2,908,564	+0.36(+1.74%)
Oct 08, 2003	20.66	20.86	20.58	20.61	2,702,120	-0.08(-0.37%)
Oct 07, 2003	20.73	20.71	20.46	20.68	2,954,359	-0.05(-0.24%)
Oct 06, 2003	20.71	20.82	20.66	20.73	2,120,226	+0.03(+0.13%)
Oct 03, 2003	21.21	21.21	20.70	20.71	3,680,183	+0.01(+0.03%)
Oct 02, 2003	20.60	20.75	20.49	20.70	2,623,795	+0.02(+0.11%)
Oct 01, 2003	20.63	20.81	20.60	20.68	4,561,203	+0.12(+0.59%)
Sep 30, 2003	20.69	20.94	20.54	20.56	4,756,924	-0.39(-1.84%)
Sep 29, 2003	20.44	21.05	20.42	20.94	4,420,363	+0.58(+2.84%)
Sep 26, 2003	20.25	20.48	20.22	20.37	3,341,441	-0.01(-0.05%)
Sep 25, 2003	20.29	20.43	20.29	20.38	2,105,506	+0.01(+0.03%)
Sep 24, 2003	20.87	20.90	20.22	20.37	2,662,140	-0.50(-2.37%)
Sep 23, 2003	20.69	20.88	20.64	20.87	2,549,832	+0.25(+1.20%)
Sep 22, 2003	20.75	20.75	20.37	20.62	2,145,304	-0.13(-0.61%)
Sep 19, 2003	20.66	20.78	20.29	20.75	3,596,588	-0.06(-0.26%)
Sep 18, 2003	20.63	20.90	20.59	20.80	2,188,374	+0.31(+1.53%)
Sep 17, 2003	20.39	20.54	20.39	20.49	1,693,527	-0.09(-0.45%)
Sep 16, 2003	20.33	20.64	20.30	20.58	2,664,502	+0.24(+1.16%)
Sep 15, 2003	20.38	20.38	20.14	20.34	2,050,260	-0.07(-0.32%)
Sep 12, 2003	20.03	20.42	20.01	20.41	3,502,089	+0.54(+2.74%)
Sep 11, 2003	20.00	20.05	19.86	19.86	2,101,871	+0.07(+0.33%)
Sep 10, 2003	19.92	20.02	19.72	19.80	2,898,932	-0.14(-0.69%)
Sep 09, 2003	20.33	20.33	19.93	19.94	2,129,857	-0.39(-1.92%)
Sep 08, 2003	20.06	20.42	20.05	20.33	1,796,931	+0.26(+1.32%)
Sep 05, 2003	20.08	20.20	20.00	20.06	2,566,187	-0.19(-0.92%)
Sep 04, 2003	20.62	20.66	19.53	20.25	5,557,620	-0.36(-1.74%)
Sep 03, 2003	20.42	20.64	20.36	20.61	2,729,743	+0.16(+0.78%)
Sep 02, 2003	20.11	20.64	19.99	20.45	2,679,222	+0.41(+2.06%)
Aug 29, 2003	19.71	20.13	19.71	20.04	1,957,760	+0.29(+1.48%)
Aug 28, 2003	19.73	19.78	19.62	19.74	2,426,075	+0.08(+0.39%)
Aug 27, 2003	19.86	20.04	19.64	19.67	1,677,717	-0.31(-1.54%)
Aug 26, 2003	19.73	20.08	19.51	19.97	2,080,791	+0.21(+1.06%)
Aug 25, 2003	19.74	19.85	19.66	19.77	2,404,812	+0.03(+0.14%)
Aug 22, 2003	20.17	20.19	19.67	19.74	2,310,495	-0.32(-1.62%)
Aug 21, 2003	20.48	20.49	20.05	20.06	2,842,233	-0.41(-2.02%)
Aug 20, 2003	20.33	20.56	20.29	20.48	4,404,008	+0.13(+0.62%)
Aug 19, 2003	20.43	20.43	20.16	20.35	2,365,559	+0.06(+0.30%)
Aug 18, 2003	20.11	20.33	20.10	20.29	1,791,297	+0.18(+0.88%)
Aug 15, 2003	20.00	20.22	19.78	20.11	1,138,710	+0.12(+0.58%)
Aug 14, 2003	19.86	20.06	19.65	20.00	1,963,030	+0.20(+1.03%)
Aug 13, 2003	20.17	20.20	19.71	19.79	1,991,198	-0.33(-1.64%)
Aug 12, 2003	19.84	20.14	19.68	20.12	2,237,986	+0.36(+1.84%)
Aug 11, 2003	20.08	20.20	19.68	19.76	3,211,323	-0.24(-1.21%)
Aug 08, 2003	19.81	20.08	19.80	20.00	2,368,285	+0.25(+1.25%)
Aug 07, 2003	19.45	19.80	19.38	19.75	2,318,855	+0.19(+0.98%)
Aug 06, 2003	19.38	19.79	19.34	19.56	4,126,508	+0.51(+2.69%)
Aug 05, 2003	19.12	19.49	19.02	19.05	2,292,686	-0.02(-0.09%)
Aug 04, 2003	19.30	19.33	18.90	19.07	2,970,533	-0.36(-1.84%)

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.