Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	20.33	20.45	20.06	20.06	877,231	-0.40(-1.96%)
Oct 30, 2003	20.66	20.69	20.43	20.46	782,267	-0.14(-0.66%)
Oct 29, 2003	20.62	20.77	20.57	20.60	353,808	+0.06(+0.27%)
Oct 28, 2003	20.70	20.74	20.53	20.54	575,640	+0.04(+0.20%)
Oct 27, 2003	20.78	20.85	20.46	20.50	491,269	-0.13(-0.62%)
Oct 24, 2003	20.86	20.86	20.58	20.63	319,412	-0.03(-0.16%)
Oct 23, 2003	20.41	20.73	20.22	20.66	600,440	+0.26(+1.26%)
Oct 22, 2003	20.50	20.53	20.30	20.41	444,410	-0.10(-0.47%)
Oct 21, 2003	20.61	20.61	20.48	20.50	293,490	+0.09(+0.43%)
Oct 20, 2003	20.36	20.68	20.28	20.41	411,385	+0.14(+0.67%)
Oct 17, 2003	20.49	20.38	20.14	20.28	497,376	-0.22(-1.06%)
Oct 16, 2003	20.50	20.58	20.30	20.49	335,239	+0.03(+0.16%)
Oct 15, 2003	20.73	20.78	20.41	20.46	591,716	-0.17(-0.82%)
Oct 14, 2003	20.46	20.69	20.24	20.63	342,467	+0.27(+1.34%)
Oct 13, 2003	20.28	20.54	20.24	20.36	473,822	+0.08(+0.40%)
Oct 10, 2003	19.72	20.32	19.70	20.28	837,226	+0.56(+2.85%)
Oct 09, 2003	19.64	19.90	19.62	19.72	865,641	+0.43(+2.25%)
Oct 08, 2003	19.00	19.34	18.68	19.28	2,231,524	+0.28(+1.48%)
Oct 07, 2003	21.18	21.18	18.98	19.00	3,427,545	-2.18(-10.30%)
Oct 06, 2003	21.06	21.46	20.70	21.18	663,749	+0.32(+1.54%)
Oct 03, 2003	20.34	20.87	20.34	20.86	673,096	+0.56(+2.77%)
Oct 02, 2003	20.12	20.34	20.04	20.30	332,996	+0.17(+0.84%)
Oct 01, 2003	19.71	20.46	19.71	20.13	579,503	+0.39(+1.99%)
Sep 30, 2003	20.22	20.22	19.66	19.74	458,493	-0.36(-1.80%)
Sep 29, 2003	20.02	20.20	19.84	20.10	171,483	+0.08(+0.40%)
Sep 26, 2003	20.24	20.24	19.78	20.02	271,930	-0.22(-1.07%)
Sep 25, 2003	20.50	20.50	20.22	20.24	250,121	-0.26(-1.29%)
Sep 24, 2003	20.50	20.62	20.38	20.50	395,931	+0.01(+0.04%)
Sep 23, 2003	20.66	20.66	20.49	20.49	594,209	-0.17(-0.82%)
Sep 22, 2003	20.62	20.82	20.62	20.66	387,955	+0.00(+0.00%)
Sep 19, 2003	20.93	20.94	20.60	20.66	391,819	-0.26(-1.27%)
Sep 18, 2003	21.10	21.10	20.79	20.93	462,855	-0.12(-0.57%)
Sep 17, 2003	20.90	21.34	20.88	21.05	405,403	+0.15(+0.73%)
Sep 16, 2003	21.11	21.15	20.74	20.89	430,577	-0.38(-1.77%)
Sep 15, 2003	21.14	21.36	20.70	21.27	369,386	+0.18(+0.87%)
Sep 12, 2003	20.86	21.46	20.58	21.09	506,847	+0.10(+0.50%)
Sep 11, 2003	20.22	21.04	20.20	20.98	464,849	+0.84(+4.18%)
Sep 10, 2003	20.81	20.84	20.12	20.14	789,994	-0.59(-2.86%)
Sep 09, 2003	21.10	21.10	20.66	20.73	446,030	-0.37(-1.75%)
Sep 08, 2003	21.56	21.62	21.10	21.10	544,110	-0.56(-2.59%)
Sep 05, 2003	21.84	21.94	21.58	21.67	214,104	-0.18(-0.81%)
Sep 04, 2003	21.87	22.07	21.71	21.84	230,804	-0.13(-0.58%)
Sep 03, 2003	21.95	22.17	21.79	21.97	204,633	+0.08(+0.37%)
Sep 02, 2003	22.31	22.31	21.79	21.89	296,481	-0.38(-1.69%)
Aug 29, 2003	21.92	22.27	21.67	22.27	246,880	+0.26(+1.20%)
Aug 28, 2003	21.67	22.11	21.38	22.00	356,675	+0.34(+1.56%)
Aug 27, 2003	21.10	21.82	20.95	21.67	811,803	+1.14(+5.55%)
Aug 26, 2003	20.36	20.63	20.30	20.53	323,898	+0.00(+0.00%)
Aug 25, 2003	20.93	20.93	20.26	20.53	675,838	-0.39(-1.88%)
Aug 22, 2003	21.46	21.53	20.92	20.92	292,244	-0.51(-2.36%)
Aug 21, 2003	21.50	21.64	21.28	21.42	330,254	-0.13(-0.60%)
Aug 20, 2003	21.75	21.79	21.38	21.55	270,185	-0.24(-1.10%)
Aug 19, 2003	21.69	21.90	21.67	21.79	136,214	+0.10(+0.48%)
Aug 18, 2003	21.75	21.83	21.67	21.69	213,606	-0.06(-0.26%)
Aug 15, 2003	22.00	22.07	21.58	21.75	138,706	-0.31(-1.42%)
Aug 14, 2003	22.11	22.17	21.82	22.06	297,229	+0.07(+0.33%)
Aug 13, 2003	21.34	22.23	21.27	21.99	513,452	+0.66(+3.09%)
Aug 12, 2003	21.26	21.49	21.19	21.33	154,035	-0.06(-0.26%)
Aug 11, 2003	20.97	21.50	20.97	21.38	580,126	+0.50(+2.38%)
Aug 08, 2003	20.70	21.05	20.70	20.89	340,847	+0.02(+0.08%)
Aug 07, 2003	20.98	21.02	20.70	20.87	437,057	-0.15(-0.73%)
Aug 06, 2003	21.27	21.27	20.89	21.02	399,919	-0.25(-1.17%)
Aug 05, 2003	21.58	21.58	21.02	21.27	511,458	-0.35(-1.63%)
Aug 04, 2003	22.00	22.00	20.78	21.62	562,803	-0.58(-2.60%)

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.