Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	19.33	19.33	19.09	19.17	364,806	-0.10(-0.53%)
Oct 30, 2003	19.22	19.27	19.21	19.27	360,637	+0.14(+0.73%)
Oct 29, 2003	19.05	19.24	19.00	19.13	838,013	+0.12(+0.63%)
Oct 28, 2003	19.16	19.21	18.74	19.02	1,177,805	-0.14(-0.75%)
Oct 27, 2003	19.05	19.31	19.04	19.16	884,917	+0.18(+0.94%)
Oct 24, 2003	19.07	19.07	18.84	18.98	461,741	-0.09(-0.48%)
Oct 23, 2003	19.20	19.20	18.95	19.07	313,734	-0.21(-1.11%)
Oct 22, 2003	19.44	19.44	19.25	19.29	280,380	-0.17(-0.87%)
Oct 21, 2003	19.41	19.52	19.41	19.46	95,892	+0.04(+0.20%)
Oct 20, 2003	19.55	19.56	19.42	19.42	524,279	-0.04(-0.19%)
Oct 17, 2003	19.72	19.72	19.45	19.45	323,635	-0.21(-1.07%)
Oct 16, 2003	19.61	19.68	19.60	19.67	287,155	+0.09(+0.48%)
Oct 15, 2003	19.74	19.74	19.57	19.57	241,814	-0.08(-0.39%)
Oct 14, 2003	19.63	19.65	19.55	19.65	133,415	+0.03(+0.14%)
Oct 13, 2003	19.65	19.69	19.61	19.62	83,905	+0.06(+0.30%)
Oct 10, 2003	19.68	19.68	19.54	19.56	284,549	-0.03(-0.17%)
Oct 09, 2003	19.65	19.69	19.57	19.59	153,218	+0.06(+0.29%)
Oct 08, 2003	19.60	19.60	19.51	19.54	111,005	-0.03(-0.18%)
Oct 07, 2003	19.65	19.65	19.58	19.57	320,508	-0.07(-0.33%)
Oct 06, 2003	19.45	19.64	19.45	19.64	182,403	+0.25(+1.28%)
Oct 03, 2003	19.42	19.54	19.38	19.39	391,906	+0.22(+1.15%)
Oct 02, 2003	19.14	19.19	19.12	19.17	148,007	+0.10(+0.50%)
Oct 01, 2003	18.95	19.07	18.95	19.07	507,081	+0.13(+0.67%)
Sep 30, 2003	18.67	18.92	18.67	18.95	599,325	+0.14(+0.76%)
Sep 29, 2003	18.71	18.80	18.71	18.80	399,203	+0.14(+0.74%)
Sep 26, 2003	18.58	18.70	18.58	18.67	112,569	+0.01(+0.05%)
Sep 25, 2003	18.75	18.75	18.56	18.66	320,508	-0.03(-0.16%)
Sep 24, 2003	18.79	18.79	18.65	18.69	228,264	-0.11(-0.57%)
Sep 23, 2003	18.65	18.79	18.65	18.79	220,968	+0.12(+0.67%)
Sep 22, 2003	18.55	18.66	18.55	18.67	129,245	-0.02(-0.13%)
Sep 19, 2003	18.56	18.70	18.55	18.70	451,318	+0.15(+0.82%)
Sep 18, 2003	18.45	18.55	18.45	18.54	965,696	+0.12(+0.67%)
Sep 17, 2003	18.46	18.46	18.32	18.42	364,806	-0.05(-0.26%)
Sep 16, 2003	18.47	18.53	18.39	18.47	774,954	-0.01(-0.03%)
Sep 15, 2003	18.52	18.54	18.45	18.47	99,019	-0.32(-1.71%)
Sep 12, 2003	18.71	18.80	18.59	18.79	647,271	+0.05(+0.26%)
Sep 11, 2003	18.69	18.77	18.68	18.75	193,868	+0.21(+1.12%)
Sep 10, 2003	18.87	18.88	18.53	18.54	373,145	-0.35(-1.86%)
Sep 09, 2003	18.88	18.90	18.73	18.89	262,661	-0.03(-0.15%)
Sep 08, 2003	18.82	18.96	18.76	18.92	240,251	+0.03(+0.17%)
Sep 05, 2003	18.95	18.96	18.86	18.89	548,773	-0.07(-0.37%)
Sep 04, 2003	18.99	19.06	18.92	18.96	371,581	+0.01(+0.06%)
Sep 03, 2003	18.81	18.98	18.81	18.95	298,620	+0.17(+0.88%)
Sep 02, 2003	18.54	18.78	18.53	18.78	237,124	+0.27(+1.47%)
Aug 29, 2003	18.43	18.55	18.35	18.51	159,472	+0.04(+0.24%)
Aug 28, 2003	18.47	18.47	18.33	18.46	379,920	+0.06(+0.32%)
Aug 27, 2003	18.18	18.49	18.18	18.41	377,314	+0.15(+0.81%)
Aug 26, 2003	18.10	18.27	17.93	18.26	362,201	+0.16(+0.90%)
Aug 25, 2003	18.18	18.18	18.01	18.09	470,601	-0.19(-1.03%)
Aug 22, 2003	18.45	18.45	18.24	18.28	357,510	-0.15(-0.79%)
Aug 21, 2003	18.40	18.47	18.32	18.43	108,920	+0.05(+0.25%)
Aug 20, 2003	18.32	18.39	18.23	18.38	474,249	+0.08(+0.44%)
Aug 19, 2003	18.32	18.35	18.27	18.30	501,870	+0.02(+0.14%)
Aug 18, 2003	18.23	18.37	18.20	18.28	169,895	+0.06(+0.31%)
Aug 15, 2003	18.25	18.29	18.15	18.22	36,480	-0.06(-0.30%)
Aug 14, 2003	18.18	18.28	18.10	18.28	393,991	+0.14(+0.79%)
Aug 13, 2003	18.26	18.26	18.07	18.13	150,092	-0.08(-0.43%)
Aug 12, 2003	18.25	18.26	18.13	18.21	207,939	-0.02(-0.12%)
Aug 11, 2003	18.23	18.30	18.19	18.23	161,557	+0.00(+0.02%)
Aug 08, 2003	18.30	18.30	18.20	18.23	127,682	-0.03(-0.19%)
Aug 07, 2003	18.17	18.31	18.09	18.26	673,850	+0.09(+0.51%)
Aug 06, 2003	18.12	18.18	17.96	18.17	55,242	+0.04(+0.21%)
Aug 05, 2003	18.18	18.20	18.06	18.13	811,434	+0.03(+0.15%)
Aug 04, 2003	18.25	18.25	17.99	18.11	298,620	-0.08(-0.46%)

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.