Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	19.66	19.74	19.64	19.74	67,834	+0.02(+0.11%)
Oct 30, 2003	19.63	19.78	19.63	19.72	153,028	+0.16(+0.81%)
Oct 29, 2003	19.40	19.57	19.40	19.56	26,266	+0.26(+1.34%)
Oct 28, 2003	19.19	19.30	19.18	19.30	12,105	+0.18(+0.96%)
Oct 27, 2003	19.11	19.25	19.09	19.12	21,469	+0.11(+0.58%)
Oct 24, 2003	18.99	19.08	18.89	19.01	75,600	-0.06(-0.32%)
Oct 23, 2003	19.09	19.19	19.00	19.07	22,383	-0.04(-0.23%)
Oct 22, 2003	19.26	19.29	19.05	19.12	44,309	-0.23(-1.18%)
Oct 21, 2003	19.46	19.47	19.34	19.34	73,088	+0.01(+0.07%)
Oct 20, 2003	19.36	19.43	19.27	19.33	32,204	-0.04(-0.23%)
Oct 17, 2003	19.59	19.59	19.31	19.37	62,124	-0.14(-0.70%)
Oct 16, 2003	19.51	19.57	19.44	19.51	92,959	-0.07(-0.34%)
Oct 15, 2003	19.65	19.65	19.49	19.58	33,346	-0.02(-0.09%)
Oct 14, 2003	19.51	19.59	19.42	19.59	36,544	+0.11(+0.54%)
Oct 13, 2003	19.56	19.56	19.41	19.49	55,044	+0.07(+0.34%)
Oct 10, 2003	19.44	19.45	19.33	19.42	34,716	-0.12(-0.63%)
Oct 09, 2003	19.63	19.73	19.51	19.54	109,632	+0.13(+0.65%)
Oct 08, 2003	19.51	19.51	19.42	19.42	23,296	-0.14(-0.69%)
Oct 07, 2003	19.31	19.55	19.31	19.55	48,649	+0.06(+0.31%)
Oct 06, 2003	19.44	19.55	19.37	19.49	31,290	+0.00(+0.02%)
Oct 03, 2003	19.55	19.55	19.55	19.49	34,488	+0.35(+1.81%)
Oct 02, 2003	19.15	19.25	19.13	19.14	65,094	+0.17(+0.90%)
Oct 01, 2003	18.83	19.06	18.77	18.97	37,229	+0.32(+1.69%)
Sep 30, 2003	18.65	18.84	18.59	18.66	35,630	-0.23(-1.21%)
Sep 29, 2003	18.80	19.01	18.73	18.88	50,248	+0.06(+0.30%)
Sep 26, 2003	18.81	18.87	18.71	18.83	29,692	-0.16(-0.83%)
Sep 25, 2003	19.06	19.19	18.98	18.98	73,773	-0.12(-0.64%)
Sep 24, 2003	19.51	19.51	19.11	19.11	86,107	-0.45(-2.28%)
Sep 23, 2003	19.46	19.55	19.40	19.55	367,268	+0.14(+0.70%)
Sep 22, 2003	19.48	19.58	19.41	19.42	139,552	-0.35(-1.77%)
Sep 19, 2003	19.85	19.85	19.67	19.77	22,154	-0.03(-0.15%)
Sep 18, 2003	19.48	19.79	19.48	19.80	150,059	+0.30(+1.53%)
Sep 17, 2003	19.65	19.65	19.50	19.50	39,741	-0.14(-0.74%)
Sep 16, 2003	19.35	19.65	19.18	19.65	255,580	+0.29(+1.52%)
Sep 15, 2003	19.33	19.39	19.28	19.35	113,515	-0.04(-0.18%)
Sep 12, 2003	19.34	19.42	19.18	19.39	41,340	-0.04(-0.18%)
Sep 11, 2003	19.37	19.47	19.26	19.42	45,451	+0.24(+1.26%)
Sep 10, 2003	19.57	19.57	19.14	19.18	1,320,612	-0.39(-1.99%)
Sep 09, 2003	19.75	19.75	19.50	19.57	68,520	-0.22(-1.11%)
Sep 08, 2003	19.65	19.83	19.61	19.79	180,664	+0.14(+0.69%)
Sep 05, 2003	19.68	19.72	19.50	19.65	147,546	-0.16(-0.80%)
Sep 04, 2003	19.77	19.82	19.66	19.81	185,004	-0.02(-0.09%)
Sep 03, 2003	19.74	19.85	19.73	19.83	148,917	+0.17(+0.87%)
Sep 02, 2003	19.42	19.67	19.32	19.66	187,973	+0.28(+1.47%)
Aug 29, 2003	19.22	19.38	19.22	19.37	158,053	+0.06(+0.32%)
Aug 28, 2003	19.22	19.31	19.03	19.31	39,741	+0.14(+0.71%)
Aug 27, 2003	19.11	19.18	19.03	19.18	71,717	+0.05(+0.27%)
Aug 26, 2003	18.95	19.15	18.84	19.12	113,515	+0.07(+0.39%)
Aug 25, 2003	19.20	19.20	18.98	19.05	64,637	-0.18(-0.96%)
Aug 22, 2003	19.55	19.55	19.15	19.23	52,988	-0.11(-0.57%)
Aug 21, 2003	19.23	19.43	19.22	19.34	96,385	+0.18(+0.94%)
Aug 20, 2003	19.35	19.35	19.06	19.16	41,797	-0.06(-0.30%)
Aug 19, 2003	19.20	19.26	19.08	19.22	1,320,840	+0.11(+0.57%)
Aug 18, 2003	18.87	19.14	18.85	19.11	75,600	+0.48(+2.59%)
Aug 15, 2003	18.63	18.63	18.63	18.63	2,969	-0.03(-0.16%)
Aug 14, 2003	18.54	18.72	18.36	18.66	115,342	+0.31(+1.69%)
Aug 13, 2003	18.52	18.53	18.35	18.35	28,321	-0.09(-0.48%)
Aug 12, 2003	18.30	18.44	18.20	18.44	13,932	+0.16(+0.89%)
Aug 11, 2003	18.02	18.32	18.02	18.27	83,137	+0.18(+1.02%)
Aug 08, 2003	18.10	18.16	18.08	18.09	16,901	+0.09(+0.49%)
Aug 07, 2003	17.89	18.04	17.86	18.00	31,290	+0.04(+0.22%)
Aug 06, 2003	17.93	18.13	17.89	17.96	34,945	-0.12(-0.65%)
Aug 05, 2003	18.39	18.39	18.06	18.08	226,573	-0.31(-1.67%)
Aug 04, 2003	18.17	18.46	18.08	18.39	170,158	+0.00(+0.00%)

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.