Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	22.55	22.76	22.55	22.68	239,680	+0.05(+0.22%)
Oct 30, 2003	22.72	22.84	22.49	22.63	269,531	+0.23(+1.05%)
Oct 29, 2003	22.17	22.56	22.12	22.40	460,185	+0.64(+2.95%)
Oct 28, 2003	20.74	21.81	20.74	21.75	701,827	+1.12(+5.43%)
Oct 27, 2003	20.33	20.69	20.28	20.63	649,315	+0.49(+2.41%)
Oct 24, 2003	20.41	20.41	20.06	20.15	423,580	-0.31(-1.50%)
Oct 23, 2003	20.88	20.93	20.40	20.46	490,690	-0.48(-2.30%)
Oct 22, 2003	20.93	20.97	20.51	20.94	588,523	-0.39(-1.85%)
Oct 21, 2003	21.43	21.46	21.30	21.33	323,568	-0.05(-0.21%)
Oct 20, 2003	21.41	21.53	21.38	21.38	191,744	+0.01(+0.06%)
Oct 17, 2003	21.85	21.93	21.36	21.36	240,551	-0.43(-1.98%)
Oct 16, 2003	21.72	21.77	21.50	21.80	134,874	-0.04(-0.17%)
Oct 15, 2003	21.89	21.91	21.70	21.83	328,579	-0.08(-0.36%)
Oct 14, 2003	21.87	21.87	21.84	21.91	252,753	+0.04(+0.19%)
Oct 13, 2003	21.70	22.14	21.80	21.87	186,078	+0.17(+0.76%)
Oct 10, 2003	22.01	22.01	21.57	21.70	175,838	-0.39(-1.77%)
Oct 09, 2003	21.89	22.35	21.80	22.09	316,159	+0.35(+1.63%)
Oct 08, 2003	21.84	21.94	21.67	21.74	179,324	-0.10(-0.46%)
Oct 07, 2003	21.52	21.84	21.46	21.84	278,029	+0.32(+1.49%)
Oct 06, 2003	21.18	21.52	21.13	21.52	162,764	+0.27(+1.27%)
Oct 03, 2003	21.03	21.52	21.03	21.25	213,315	+0.38(+1.80%)
Oct 02, 2003	20.70	20.87	20.70	20.87	276,721	+0.39(+1.93%)
Oct 01, 2003	20.12	20.46	19.92	20.48	313,981	+0.49(+2.46%)
Sep 30, 2003	19.92	20.28	19.73	19.99	383,924	+0.01(+0.07%)
Sep 29, 2003	19.64	20.07	19.40	19.97	218,108	+0.36(+1.83%)
Sep 26, 2003	19.83	19.91	19.56	19.62	214,186	-0.17(-0.88%)
Sep 25, 2003	20.35	20.40	19.86	19.79	274,324	-0.46(-2.27%)
Sep 24, 2003	20.59	20.62	20.25	20.25	311,802	-0.68(-3.25%)
Sep 23, 2003	20.60	20.93	20.56	20.93	208,957	+0.30(+1.45%)
Sep 22, 2003	20.83	20.83	20.50	20.63	356,687	-0.27(-1.27%)
Sep 19, 2003	21.34	21.48	20.90	20.90	327,926	-0.56(-2.61%)
Sep 18, 2003	21.25	21.54	21.21	21.46	218,762	+0.25(+1.17%)
Sep 17, 2003	20.93	21.17	20.76	21.21	302,868	+0.21(+1.01%)
Sep 16, 2003	20.51	21.00	20.51	21.00	300,471	+0.59(+2.90%)
Sep 15, 2003	20.42	20.74	20.34	20.40	578,065	+0.00(+0.00%)
Sep 12, 2003	20.63	20.63	20.06	20.40	386,538	-0.25(-1.20%)
Sep 11, 2003	20.50	20.69	20.43	20.65	287,398	+0.16(+0.78%)
Sep 10, 2003	20.71	20.81	20.45	20.49	486,768	-0.28(-1.37%)
Sep 09, 2003	21.11	21.26	20.77	20.78	464,325	-0.24(-1.14%)
Sep 08, 2003	20.40	21.15	20.40	21.02	534,922	+0.58(+2.85%)
Sep 05, 2003	20.33	20.54	19.98	20.43	523,810	+0.07(+0.36%)
Sep 04, 2003	20.12	20.38	20.03	20.36	386,102	+0.19(+0.96%)
Sep 03, 2003	19.96	20.61	19.78	20.17	486,550	+0.11(+0.57%)
Sep 02, 2003	19.53	20.05	19.48	20.05	352,983	+0.46(+2.37%)
Aug 29, 2003	19.28	19.68	19.28	19.59	264,301	+0.26(+1.35%)
Aug 28, 2003	19.30	19.34	19.00	19.33	326,618	+0.03(+0.17%)
Aug 27, 2003	19.05	19.32	19.02	19.29	309,187	+0.25(+1.30%)
Aug 26, 2003	19.32	19.36	18.91	19.05	588,741	-0.26(-1.35%)
Aug 25, 2003	19.85	19.85	19.26	19.31	492,869	-0.50(-2.50%)
Aug 22, 2003	20.17	20.24	19.80	19.80	262,340	-0.25(-1.26%)
Aug 21, 2003	19.78	20.06	19.76	20.06	239,680	+0.32(+1.63%)
Aug 20, 2003	19.76	19.80	19.62	19.73	240,769	-0.16(-0.81%)
Aug 19, 2003	19.56	19.90	19.56	19.90	342,960	+0.34(+1.74%)
Aug 18, 2003	18.73	19.71	18.68	19.56	437,307	+0.83(+4.41%)
Aug 15, 2003	18.76	18.77	18.59	18.73	68,199	-0.03(-0.15%)
Aug 14, 2003	18.45	18.79	18.35	18.76	293,935	+0.31(+1.69%)
Aug 13, 2003	18.18	18.62	18.18	18.45	325,529	+0.27(+1.46%)
Aug 12, 2003	17.83	18.21	17.83	18.18	144,679	+0.39(+2.17%)
Aug 11, 2003	17.55	17.86	17.53	17.79	380,002	+0.01(+0.08%)
Aug 08, 2003	17.60	17.79	17.58	17.78	292,191	+0.22(+1.28%)
Aug 07, 2003	17.55	17.69	17.45	17.55	348,625	+0.00(+0.00%)
Aug 06, 2003	17.69	17.70	17.46	17.55	397,215	-0.12(-0.68%)
Aug 05, 2003	17.97	18.01	17.67	17.67	367,800	-0.25(-1.41%)
Aug 04, 2003	18.46	18.46	17.76	17.93	255,804	-0.53(-2.88%)

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.