Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	21.85	22.09	21.58	21.58	230,962	-0.21(-0.99%)
Oct 30, 2003	22.03	22.03	21.66	21.80	232,637	-0.17(-0.79%)
Oct 29, 2003	21.82	22.13	21.82	21.97	368,803	+0.15(+0.68%)
Oct 28, 2003	21.76	21.82	21.40	21.82	302,646	+0.12(+0.55%)
Oct 27, 2003	21.63	21.89	21.50	21.70	358,921	+0.14(+0.64%)
Oct 24, 2003	21.70	21.79	21.45	21.57	324,922	-0.09(-0.41%)
Oct 23, 2003	22.16	22.27	21.63	21.66	483,698	-0.65(-2.92%)
Oct 22, 2003	22.86	22.90	22.18	22.31	559,401	-0.56(-2.45%)
Oct 21, 2003	23.13	23.13	22.76	22.87	264,627	-0.27(-1.16%)
Oct 20, 2003	23.03	23.14	22.89	23.14	295,947	+0.15(+0.65%)
Oct 17, 2003	22.95	23.09	22.90	22.99	712,316	-0.04(-0.16%)
Oct 16, 2003	22.93	23.04	22.77	23.02	422,901	+0.10(+0.42%)
Oct 15, 2003	22.96	22.97	22.69	22.93	364,113	+0.27(+1.19%)
Oct 14, 2003	22.58	22.78	22.58	22.66	92,787	+0.09(+0.40%)
Oct 13, 2003	22.63	22.77	22.57	22.57	119,752	-0.06(-0.26%)
Oct 10, 2003	22.69	22.69	22.41	22.63	153,751	-0.12(-0.52%)
Oct 09, 2003	22.66	22.99	22.60	22.75	156,431	+0.12(+0.53%)
Oct 08, 2003	22.69	22.74	22.54	22.63	185,574	-0.15(-0.66%)
Oct 07, 2003	22.81	22.86	22.55	22.78	322,744	-0.03(-0.13%)
Oct 06, 2003	22.38	22.81	22.38	22.81	240,676	+0.42(+1.87%)
Oct 03, 2003	22.41	22.71	22.34	22.39	237,662	+0.16(+0.73%)
Oct 02, 2003	22.12	22.31	22.10	22.23	250,056	+0.02(+0.08%)
Oct 01, 2003	21.55	22.21	21.55	22.21	318,557	+0.65(+3.02%)
Sep 30, 2003	21.32	21.85	21.11	21.56	285,060	+0.19(+0.87%)
Sep 29, 2003	21.32	21.47	21.26	21.38	289,247	+0.02(+0.08%)
Sep 26, 2003	21.42	21.42	21.42	21.36	294,272	-0.20(-0.91%)
Sep 25, 2003	21.55	21.68	21.42	21.55	306,498	+0.15(+0.70%)
Sep 24, 2003	21.61	21.67	21.40	21.40	88,767	-0.24(-1.10%)
Sep 23, 2003	21.48	21.73	21.39	21.64	252,568	+0.08(+0.39%)
Sep 22, 2003	21.40	21.56	21.23	21.56	165,140	+0.13(+0.61%)
Sep 19, 2003	21.45	21.63	21.43	21.43	233,139	-0.11(-0.50%)
Sep 18, 2003	21.35	21.63	21.33	21.54	123,436	+0.17(+0.81%)
Sep 17, 2003	21.44	21.52	21.33	21.36	149,397	-0.09(-0.42%)
Sep 16, 2003	21.58	21.58	21.42	21.45	318,055	+0.00(+0.00%)
Sep 15, 2003	21.67	21.69	21.45	21.45	166,815	-0.16(-0.72%)
Sep 12, 2003	21.75	21.75	21.49	21.61	265,129	-0.16(-0.71%)
Sep 11, 2003	21.73	22.00	21.73	21.76	192,775	+0.03(+0.14%)
Sep 10, 2003	22.03	22.09	21.70	21.73	203,327	-0.33(-1.49%)
Sep 09, 2003	21.94	22.15	21.77	22.06	336,981	+0.11(+0.52%)
Sep 08, 2003	21.67	21.98	21.61	21.95	241,011	+0.30(+1.41%)
Sep 05, 2003	21.72	21.72	21.48	21.64	251,563	-0.07(-0.33%)
Sep 04, 2003	21.85	21.95	21.67	21.72	339,325	-0.17(-0.76%)
Sep 03, 2003	21.67	21.90	21.55	21.88	209,859	+0.21(+0.99%)
Sep 02, 2003	21.02	21.67	20.94	21.67	218,903	+0.67(+3.18%)
Aug 29, 2003	21.02	21.14	20.89	21.00	162,796	-0.05(-0.23%)
Aug 28, 2003	21.09	21.09	20.86	21.05	540,811	-0.03(-0.14%)
Aug 27, 2003	20.63	21.08	20.55	21.08	215,888	+0.44(+2.14%)
Aug 26, 2003	20.66	20.66	20.37	20.63	229,455	-0.01(-0.03%)
Aug 25, 2003	20.69	20.72	20.41	20.64	166,145	+0.00(+0.00%)
Aug 22, 2003	21.12	21.12	20.63	20.64	370,310	-0.45(-2.15%)
Aug 21, 2003	21.00	21.11	20.98	21.09	126,954	+0.10(+0.46%)
Aug 20, 2003	21.02	21.02	20.90	21.00	265,464	-0.02(-0.11%)
Aug 19, 2003	21.05	21.05	20.92	21.02	213,041	-0.02(-0.11%)
Aug 18, 2003	21.05	21.19	20.97	21.05	267,809	+0.00(+0.00%)
Aug 15, 2003	21.14	21.29	21.05	21.05	101,998	-0.09(-0.42%)
Aug 14, 2003	20.75	21.15	20.75	21.14	520,880	+0.39(+1.87%)
Aug 13, 2003	20.78	20.81	20.69	20.75	299,464	+0.00(+0.00%)
Aug 12, 2003	20.87	20.96	20.74	20.75	179,879	-0.16(-0.74%)
Aug 11, 2003	20.69	21.02	20.68	20.90	253,405	+0.24(+1.18%)
Aug 08, 2003	20.75	20.83	20.63	20.66	146,717	-0.05(-0.23%)
Aug 07, 2003	20.67	20.75	20.57	20.71	123,939	+0.10(+0.46%)
Aug 06, 2003	20.72	20.73	20.59	20.61	288,745	-0.14(-0.66%)
Aug 05, 2003	21.08	21.08	20.63	20.75	187,248	-0.30(-1.42%)
Aug 04, 2003	21.18	21.18	20.83	21.05	226,440	-0.13(-0.59%)

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.