Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	19.82	19.82	19.14	19.33	9,438	-0.14(-0.72%)
Oct 30, 2003	19.38	19.47	19.40	19.47	6,399	+0.09(+0.46%)
Oct 29, 2003	19.25	19.42	19.25	19.38	9,918	-0.12(-0.61%)
Oct 28, 2003	19.22	19.50	19.18	19.50	28,048	+0.30(+1.56%)
Oct 27, 2003	18.63	19.25	18.63	19.20	11,838	+0.88(+4.80%)
Oct 24, 2003	18.71	18.95	18.31	18.32	16,318	-0.39(-2.08%)
Oct 23, 2003	18.80	19.13	18.63	18.71	16,318	-0.11(-0.56%)
Oct 22, 2003	19.30	19.70	18.81	18.81	11,838	-0.98(-4.95%)
Oct 21, 2003	19.72	19.79	19.35	19.79	3,306	+0.29(+1.49%)
Oct 20, 2003	19.50	19.77	19.30	19.50	12,774	+0.00(+0.00%)
Oct 17, 2003	20.05	20.13	19.50	19.50	7,839	-0.34(-1.71%)
Oct 16, 2003	20.04	20.10	19.94	19.84	6,879	-0.20(-0.97%)
Oct 15, 2003	20.13	20.50	20.00	20.04	10,878	-0.37(-1.81%)
Oct 14, 2003	19.95	20.50	19.81	20.41	45,755	+0.51(+2.56%)
Oct 13, 2003	18.89	19.90	18.89	19.90	17,518	+0.92(+4.85%)
Oct 10, 2003	19.16	19.48	18.98	18.98	12,219	-0.50(-2.59%)
Oct 09, 2003	19.87	20.00	19.38	19.48	8,575	-0.16(-0.79%)
Oct 08, 2003	19.88	20.09	19.61	19.64	4,639	-0.41(-2.07%)
Oct 07, 2003	19.92	20.12	19.84	20.05	14,222	+0.15(+0.75%)
Oct 06, 2003	19.88	20.00	19.68	19.90	8,664	-0.04(-0.22%)
Oct 03, 2003	19.92	19.97	19.76	19.95	15,137	+0.27(+1.37%)
Oct 02, 2003	20.00	20.00	19.66	19.68	7,199	-0.20(-1.01%)
Oct 01, 2003	19.21	19.90	19.08	19.88	11,054	+0.79(+4.17%)
Sep 30, 2003	19.41	19.65	19.05	19.08	24,763	+0.03(+0.16%)
Sep 29, 2003	18.49	19.32	18.49	19.05	14,927	+0.45(+2.42%)
Sep 26, 2003	18.51	18.86	18.46	18.60	25,619	+0.07(+0.38%)
Sep 25, 2003	19.33	19.33	18.53	18.53	14,718	-1.15(-5.84%)
Sep 24, 2003	20.05	20.05	20.05	19.68	70,768	-0.35(-1.72%)
Sep 23, 2003	20.03	20.05	19.63	20.03	6,399	-0.02(-0.12%)
Sep 22, 2003	19.56	20.12	19.16	20.05	15,215	+0.31(+1.55%)
Sep 19, 2003	19.83	19.83	19.56	19.75	7,999	+0.10(+0.51%)
Sep 18, 2003	19.74	19.75	19.23	19.65	6,172	+0.14(+0.74%)
Sep 17, 2003	19.50	19.55	19.17	19.50	7,413	+0.00(+0.00%)
Sep 16, 2003	19.63	19.63	19.50	19.50	25,437	-0.03(-0.15%)
Sep 15, 2003	19.50	19.65	19.39	19.53	31,196	+0.03(+0.15%)
Sep 12, 2003	19.26	19.51	19.00	19.50	14,878	+0.25(+1.30%)
Sep 11, 2003	19.20	19.38	19.01	19.25	23,037	+0.25(+1.32%)
Sep 10, 2003	19.38	19.50	19.00	19.00	7,359	-0.53(-2.69%)
Sep 09, 2003	19.44	19.64	19.38	19.53	6,399	+0.03(+0.13%)
Sep 08, 2003	19.60	19.90	19.40	19.50	8,319	-0.03(-0.13%)
Sep 05, 2003	19.75	19.75	19.38	19.53	12,806	-0.22(-1.14%)
Sep 04, 2003	19.69	19.75	19.64	19.75	5,599	-0.25(-1.25%)
Sep 03, 2003	19.84	20.00	19.84	20.00	15,358	+0.00(+0.00%)
Sep 02, 2003	19.50	20.06	19.30	20.00	10,878	+0.55(+2.83%)
Aug 29, 2003	19.73	19.83	19.45	19.45	2,719	+0.09(+0.44%)
Aug 28, 2003	19.12	19.55	19.12	19.37	12,318	-0.13(-0.69%)
Aug 27, 2003	19.50	19.59	19.40	19.50	5,759	-0.02(-0.10%)
Aug 26, 2003	19.34	19.53	19.02	19.52	13,918	+0.08(+0.41%)
Aug 25, 2003	19.40	19.44	19.11	19.44	6,239	+0.28(+1.49%)
Aug 22, 2003	19.55	19.75	19.16	19.16	14,878	-0.37(-1.89%)
Aug 21, 2003	20.09	20.09	19.53	19.53	8,479	-0.48(-2.40%)
Aug 20, 2003	19.55	20.20	19.40	20.01	18,238	+0.51(+2.59%)
Aug 19, 2003	19.10	19.50	19.00	19.50	15,678	+0.50(+2.63%)
Aug 18, 2003	18.11	19.03	18.11	19.00	9,279	+0.74(+4.08%)
Aug 15, 2003	18.15	18.75	18.15	18.26	7,359	+0.01(+0.05%)
Aug 14, 2003	17.94	18.25	17.81	18.25	3,839	+0.31(+1.73%)
Aug 13, 2003	18.23	18.24	17.70	17.94	4,959	-0.15(-0.86%)
Aug 12, 2003	17.94	18.10	17.88	18.09	37,275	+0.11(+0.64%)
Aug 11, 2003	17.96	18.08	17.91	17.98	18,398	+0.10(+0.56%)
Aug 08, 2003	18.35	18.41	17.88	17.88	19,677	-0.52(-2.80%)
Aug 07, 2003	18.26	18.73	18.26	18.39	12,158	+0.13(+0.74%)
Aug 06, 2003	18.62	18.62	18.13	18.26	8,319	+0.09(+0.50%)
Aug 05, 2003	17.82	18.75	17.82	18.17	13,118	-0.04(-0.25%)
Aug 04, 2003	17.61	18.39	17.50	18.21	18,398	+0.61(+3.44%)

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.