Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	23.98	24.09	23.37	23.37	5,606	-0.02(-0.11%)
Oct 30, 2003	23.54	23.95	23.40	23.40	5,802	-0.14(-0.60%)
Oct 29, 2003	23.12	23.54	23.12	23.54	3,868	+0.46(+2.01%)
Oct 28, 2003	22.83	23.07	22.59	23.07	6,047	+0.54(+2.38%)
Oct 27, 2003	22.74	22.75	22.36	22.54	3,142	+0.32(+1.45%)
Oct 24, 2003	22.11	22.63	22.11	22.21	9,911	-0.11(-0.48%)
Oct 23, 2003	22.20	22.32	22.11	22.32	1,692	+0.11(+0.48%)
Oct 22, 2003	22.39	22.39	22.13	22.21	8,098	-0.14(-0.63%)
Oct 21, 2003	22.73	22.73	22.35	22.35	7,010	-0.02(-0.11%)
Oct 20, 2003	22.54	22.66	22.38	22.38	9,410	+0.06(+0.26%)
Oct 17, 2003	22.67	22.75	22.30	22.32	6,729	+0.04(+0.19%)
Oct 16, 2003	22.26	22.28	22.28	22.28	1,329	+0.02(+0.07%)
Oct 15, 2003	22.22	22.42	21.88	22.26	8,944	+0.18(+0.82%)
Oct 14, 2003	21.96	22.50	21.93	22.08	23,069	+0.22(+1.02%)
Oct 13, 2003	21.85	22.01	21.85	21.86	3,988	+0.01(+0.04%)
Oct 10, 2003	22.06	22.06	21.77	21.85	6,769	+0.08(+0.38%)
Oct 09, 2003	21.72	22.34	21.59	21.77	2,780	+0.00(+0.00%)
Oct 08, 2003	21.77	21.87	21.77	21.77	3,881	+0.04(+0.19%)
Oct 07, 2003	21.17	21.72	21.17	21.72	5,076	+0.60(+2.82%)
Oct 06, 2003	20.63	21.13	20.63	21.13	4,955	+0.49(+2.36%)
Oct 03, 2003	20.27	20.67	19.86	20.64	9,048	+0.06(+0.28%)
Oct 02, 2003	20.48	20.60	20.48	20.58	8,443	+0.04(+0.20%)
Oct 01, 2003	20.06	20.60	19.86	20.54	5,318	+1.27(+6.57%)
Sep 30, 2003	19.25	19.80	19.24	19.28	5,076	-0.25(-1.27%)
Sep 29, 2003	19.51	19.52	19.24	19.52	4,109	+0.28(+1.46%)
Sep 26, 2003	19.44	19.61	19.24	19.24	2,659	-0.24(-1.23%)
Sep 25, 2003	19.28	19.84	19.28	19.48	7,460	-0.04(-0.21%)
Sep 24, 2003	20.47	20.47	19.44	19.52	9,549	-1.09(-5.30%)
Sep 23, 2003	20.64	20.64	20.50	20.62	2,417	+0.00(+0.00%)
Sep 22, 2003	20.68	20.93	20.43	20.62	6,805	-0.07(-0.32%)
Sep 19, 2003	20.68	21.27	20.68	20.68	2,054	+0.14(+0.68%)
Sep 18, 2003	21.43	22.13	20.54	20.54	6,648	-1.50(-6.79%)
Sep 17, 2003	21.72	22.15	21.58	22.04	4,109	+0.12(+0.53%)
Sep 16, 2003	21.43	22.17	21.43	21.92	7,234	+0.88(+4.17%)
Sep 15, 2003	21.50	21.66	21.05	21.05	4,955	-0.33(-1.55%)
Sep 12, 2003	20.89	21.38	20.52	21.38	1,450	+0.67(+3.24%)
Sep 11, 2003	20.80	21.22	20.71	20.71	1,571	+0.23(+1.13%)
Sep 10, 2003	20.70	20.70	20.46	20.48	3,988	-0.43(-2.06%)
Sep 09, 2003	21.14	21.17	20.91	20.91	1,087	-0.36(-1.67%)
Sep 08, 2003	20.90	21.51	20.90	21.26	5,197	+0.36(+1.74%)
Sep 05, 2003	21.33	21.96	20.90	20.90	3,988	-0.70(-3.22%)
Sep 04, 2003	21.59	21.70	21.51	21.59	5,439	+0.09(+0.42%)
Sep 03, 2003	21.01	21.59	20.53	21.50	13,779	+0.65(+3.14%)
Sep 02, 2003	19.69	20.91	19.69	20.85	25,262	+1.16(+5.88%)
Aug 29, 2003	19.68	19.69	19.67	19.69	2,175	+0.24(+1.23%)
Aug 28, 2003	19.51	19.69	19.40	19.45	4,109	-0.35(-1.75%)
Aug 27, 2003	19.74	19.80	19.53	19.80	1,329	+0.18(+0.93%)
Aug 26, 2003	19.69	19.86	19.33	19.62	11,604	-0.07(-0.34%)
Aug 25, 2003	19.69	19.69	19.31	19.68	11,724	+0.14(+0.72%)
Aug 22, 2003	19.70	19.70	19.54	19.54	14,021	-0.10(-0.51%)
Aug 21, 2003	18.82	19.81	18.82	19.64	11,845	+0.84(+4.44%)
Aug 20, 2003	18.01	18.80	18.01	18.80	18,010	+0.81(+4.51%)
Aug 19, 2003	17.92	18.04	17.64	17.99	11,604	+0.39(+2.21%)
Aug 18, 2003	17.57	17.79	17.35	17.60	10,274	-0.12(-0.70%)
Aug 15, 2003	17.58	17.73	17.58	17.73	1,208	+0.39(+2.24%)
Aug 14, 2003	17.38	17.50	17.34	17.34	16,318	-0.07(-0.43%)
Aug 13, 2003	17.45	17.55	17.41	17.41	3,142	-0.14(-0.80%)
Aug 12, 2003	17.30	17.56	17.30	17.56	3,626	+0.06(+0.33%)
Aug 11, 2003	17.22	17.57	17.22	17.50	1,813	+0.29(+1.68%)
Aug 08, 2003	17.18	17.22	17.18	17.21	1,450	+0.04(+0.24%)
Aug 07, 2003	17.30	17.36	17.13	17.17	37,713	-0.16(-0.91%)
Aug 06, 2003	17.39	17.39	16.98	17.32	8,944	-0.06(-0.33%)
Aug 05, 2003	17.51	17.51	17.38	17.38	2,175	+0.01(+0.05%)
Aug 04, 2003	17.66	17.66	17.34	17.37	27,438	-0.24(-1.36%)

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.