Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	20.25	20.43	20.10	20.43	66,388	+0.14(+0.67%)
Oct 30, 2003	20.19	20.51	20.19	20.29	55,005	+0.08(+0.40%)
Oct 29, 2003	20.43	20.45	19.77	20.21	97,232	-0.22(-1.07%)
Oct 28, 2003	21.09	21.09	20.43	20.43	65,066	-0.68(-3.23%)
Oct 27, 2003	21.11	21.30	20.83	21.11	83,352	+0.16(+0.78%)
Oct 24, 2003	21.11	21.35	20.92	20.94	34,589	-0.10(-0.45%)
Oct 23, 2003	20.56	21.26	20.56	21.04	68,591	+0.48(+2.32%)
Oct 22, 2003	20.43	20.74	20.32	20.56	30,917	+0.26(+1.27%)
Oct 21, 2003	20.29	20.81	20.29	20.30	19,754	-0.12(-0.60%)
Oct 20, 2003	20.22	20.63	20.10	20.43	29,962	+0.12(+0.60%)
Oct 17, 2003	19.74	20.28	19.74	20.30	110,745	+1.02(+5.30%)
Oct 16, 2003	19.74	19.74	19.28	19.28	20,048	-0.37(-1.87%)
Oct 15, 2003	19.34	19.73	19.34	19.65	10,428	-0.22(-1.10%)
Oct 14, 2003	20.13	20.13	19.88	19.87	63,377	-0.08(-0.41%)
Oct 13, 2003	19.68	19.99	19.74	19.95	27,465	+0.25(+1.24%)
Oct 10, 2003	19.53	19.79	19.47	19.70	5,801	+0.18(+0.91%)
Oct 09, 2003	19.39	19.53	19.32	19.53	21,444	+0.19(+0.99%)
Oct 08, 2003	19.59	19.59	19.31	19.34	27,686	-0.04(-0.21%)
Oct 07, 2003	19.54	19.85	19.28	19.38	33,634	-0.16(-0.84%)
Oct 06, 2003	19.47	19.65	19.35	19.54	23,133	+0.20(+1.06%)
Oct 03, 2003	19.40	19.46	19.30	19.34	27,245	-0.11(-0.56%)
Oct 02, 2003	19.46	19.47	19.34	19.44	24,675	-0.03(-0.14%)
Oct 01, 2003	19.47	19.47	19.34	19.47	31,872	+0.07(+0.35%)
Sep 30, 2003	19.54	19.54	19.40	19.40	9,400	-0.22(-1.11%)
Sep 29, 2003	19.36	19.65	19.36	19.62	20,048	+0.15(+0.77%)
Sep 26, 2003	19.32	19.46	19.32	19.47	3,157	+0.11(+0.56%)
Sep 25, 2003	19.85	19.85	19.36	19.36	25,409	-0.60(-3.00%)
Sep 24, 2003	20.08	20.08	20.08	19.96	2,350	-0.26(-1.28%)
Sep 23, 2003	20.40	20.40	20.22	20.22	3,084	-0.14(-0.67%)
Sep 22, 2003	20.28	20.41	20.15	20.36	11,162	+0.07(+0.34%)
Sep 19, 2003	20.28	20.30	20.26	20.29	19,534	+0.01(+0.07%)
Sep 18, 2003	20.17	20.22	20.17	20.28	24,748	+0.12(+0.61%)
Sep 17, 2003	20.17	20.29	20.15	20.15	27,980	+0.00(+0.00%)
Sep 16, 2003	20.13	20.15	20.13	20.15	45,972	+0.07(+0.34%)
Sep 15, 2003	20.02	20.15	20.02	20.08	4,626	-0.07(-0.34%)
Sep 12, 2003	20.15	20.15	19.88	20.15	6,021	-0.14(-0.67%)
Sep 11, 2003	20.38	20.56	19.74	20.29	19,534	-0.19(-0.93%)
Sep 10, 2003	20.49	20.53	20.43	20.48	19,754	-0.03(-0.13%)
Sep 09, 2003	20.45	20.52	20.44	20.51	4,553	-0.03(-0.13%)
Sep 08, 2003	20.43	20.56	20.43	20.53	17,625	+0.11(+0.53%)
Sep 05, 2003	20.49	20.55	20.17	20.43	22,398	+0.00(+0.00%)
Sep 04, 2003	20.29	20.49	20.18	20.43	32,680	+0.14(+0.67%)
Sep 03, 2003	20.22	20.41	20.17	20.29	31,651	+0.12(+0.61%)
Sep 02, 2003	20.02	20.29	20.02	20.17	65,580	+0.20(+1.02%)
Aug 29, 2003	19.88	20.02	19.88	19.96	21,958	+0.08(+0.41%)
Aug 28, 2003	19.77	19.88	19.74	19.88	6,536	+0.00(+0.00%)
Aug 27, 2003	19.74	19.88	19.74	19.88	8,886	+0.14(+0.69%)
Aug 26, 2003	19.70	19.74	19.68	19.74	6,315	+0.00(+0.00%)
Aug 25, 2003	19.95	19.95	19.74	19.74	15,495	+0.14(+0.69%)
Aug 22, 2003	20.00	20.00	19.61	19.61	11,456	-0.34(-1.71%)
Aug 21, 2003	19.50	19.95	19.50	19.95	29,962	+0.41(+2.09%)
Aug 20, 2003	19.68	19.68	19.40	19.54	2,864	-0.20(-1.03%)
Aug 19, 2003	19.27	19.74	19.27	19.74	11,897	+0.54(+2.84%)
Aug 18, 2003	19.00	19.21	19.00	19.20	4,112	+0.27(+1.44%)
Aug 15, 2003	19.13	19.15	18.93	18.93	1,835	-0.23(-1.21%)
Aug 14, 2003	18.79	19.30	18.66	19.16	23,647	+0.50(+2.70%)
Aug 13, 2003	19.20	19.34	18.57	18.66	31,872	-0.52(-2.70%)
Aug 12, 2003	19.40	19.47	19.06	19.17	22,472	-0.03(-0.14%)
Aug 11, 2003	19.53	19.68	19.00	19.20	36,351	-0.27(-1.40%)
Aug 08, 2003	19.39	19.47	19.30	19.47	20,268	+0.07(+0.35%)
Aug 07, 2003	19.81	20.04	18.93	19.40	54,564	-0.27(-1.38%)
Aug 06, 2003	19.47	19.72	19.47	19.68	23,279	+0.14(+0.70%)
Aug 05, 2003	19.61	19.68	19.46	19.54	15,495	+0.07(+0.35%)
Aug 04, 2003	19.72	19.74	19.47	19.47	17,404	-0.25(-1.24%)

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.