Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	20.80	21.09	20.78	21.03	1,398,106	-0.06(-0.30%)
Oct 30, 2003	21.29	21.32	21.07	21.09	969,803	+0.08(+0.37%)
Oct 29, 2003	21.34	21.34	20.87	21.01	1,276,880	-0.33(-1.53%)
Oct 28, 2003	21.05	21.44	20.98	21.34	1,837,111	+0.21(+1.01%)
Oct 27, 2003	21.18	21.33	21.11	21.13	1,377,524	+0.26(+1.23%)
Oct 24, 2003	21.02	21.02	20.77	20.87	993,884	-0.16(-0.74%)
Oct 23, 2003	20.74	21.11	20.72	21.02	2,877,921	+0.17(+0.82%)
Oct 22, 2003	20.94	20.98	20.67	20.85	2,459,292	-0.49(-2.28%)
Oct 21, 2003	21.21	21.37	21.14	21.34	1,681,102	+0.19(+0.90%)
Oct 20, 2003	21.11	21.13	21.05	21.15	897,973	+0.08(+0.39%)
Oct 17, 2003	21.09	21.19	21.00	21.07	1,593,836	+0.00(+0.02%)
Oct 16, 2003	20.92	21.11	20.91	21.06	1,363,117	-0.13(-0.62%)
Oct 15, 2003	21.28	21.34	21.15	21.19	2,735,496	-0.13(-0.59%)
Oct 14, 2003	21.15	21.38	21.10	21.32	1,565,022	+0.15(+0.71%)
Oct 13, 2003	21.06	21.23	21.08	21.17	1,051,718	+0.11(+0.51%)
Oct 10, 2003	21.03	21.16	20.99	21.06	1,202,169	-0.05(-0.25%)
Oct 09, 2003	21.08	21.28	21.08	21.12	1,156,890	+0.25(+1.21%)
Oct 08, 2003	21.08	21.08	20.77	20.86	962,600	-0.09(-0.42%)
Oct 07, 2003	20.89	20.97	20.65	20.95	1,731,321	-0.14(-0.64%)
Oct 06, 2003	21.23	21.23	20.99	21.09	1,430,213	+0.19(+0.91%)
Oct 03, 2003	21.25	21.32	20.94	20.90	2,719,648	+0.00(+0.00%)
Oct 02, 2003	20.80	21.01	20.80	20.90	1,986,327	+0.12(+0.56%)
Oct 01, 2003	20.47	20.82	20.46	20.78	2,197,700	+0.18(+0.87%)
Sep 30, 2003	20.74	20.74	20.41	20.60	1,765,487	-0.30(-1.42%)
Sep 29, 2003	20.80	20.90	20.72	20.90	1,072,711	+0.10(+0.47%)
Sep 26, 2003	20.67	20.91	20.63	20.80	2,252,858	+0.21(+1.01%)
Sep 25, 2003	20.81	20.86	20.59	20.59	1,527,564	+0.07(+0.33%)
Sep 24, 2003	20.82	20.84	20.46	20.52	1,807,267	-0.32(-1.54%)
Sep 23, 2003	20.46	20.97	20.80	20.84	2,167,239	+0.38(+1.88%)
Sep 22, 2003	20.22	20.70	20.17	20.46	2,449,207	+0.11(+0.53%)
Sep 19, 2003	20.51	20.57	20.28	20.35	1,783,599	-0.34(-1.64%)
Sep 18, 2003	20.65	20.76	20.60	20.69	2,110,022	+0.19(+0.92%)
Sep 17, 2003	20.36	20.50	20.33	20.50	1,706,623	+0.29(+1.44%)
Sep 16, 2003	20.02	20.26	20.02	20.21	1,269,059	+0.19(+0.97%)
Sep 15, 2003	20.14	20.15	19.95	20.02	1,298,491	-0.16(-0.77%)
Sep 12, 2003	20.11	20.24	20.00	20.17	1,320,102	+0.01(+0.05%)
Sep 11, 2003	20.21	20.26	20.10	20.16	2,353,708	-0.11(-0.53%)
Sep 10, 2003	20.24	20.45	20.15	20.27	2,714,709	+0.58(+2.94%)
Sep 09, 2003	19.63	19.91	19.63	19.69	2,576,812	-0.24(-1.22%)
Sep 08, 2003	19.65	20.01	19.60	19.94	2,882,860	+0.19(+0.96%)
Sep 05, 2003	19.55	20.07	19.44	19.75	4,047,983	+0.21(+1.07%)
Sep 04, 2003	19.53	19.78	19.49	19.54	1,948,251	+0.32(+1.67%)
Sep 03, 2003	19.13	19.39	19.09	19.22	1,591,367	+0.07(+0.38%)
Sep 02, 2003	18.85	19.17	18.76	19.14	3,035,576	+0.28(+1.47%)
Aug 29, 2003	18.99	19.00	18.74	18.87	1,794,507	-0.12(-0.61%)
Aug 28, 2003	18.90	19.07	18.84	18.98	2,061,861	-0.17(-0.89%)
Aug 27, 2003	18.96	19.27	18.96	19.15	1,179,735	+0.19(+1.03%)
Aug 26, 2003	18.61	19.02	18.59	18.96	1,638,910	+0.01(+0.05%)
Aug 25, 2003	18.79	18.96	18.68	18.95	1,330,392	+0.28(+1.48%)
Aug 22, 2003	18.90	18.94	18.64	18.67	1,298,079	-0.24(-1.28%)
Aug 21, 2003	18.95	19.00	18.80	18.91	1,984,063	-0.40(-2.06%)
Aug 20, 2003	19.20	19.38	19.14	19.31	913,204	-0.02(-0.10%)
Aug 19, 2003	19.41	19.41	19.18	19.33	910,734	-0.10(-0.53%)
Aug 18, 2003	19.35	19.50	19.32	19.43	796,506	+0.07(+0.38%)
Aug 15, 2003	19.20	19.43	19.15	19.36	621,563	+0.04(+0.23%)
Aug 14, 2003	19.37	19.53	19.25	19.32	2,782,834	+0.27(+1.40%)
Aug 13, 2003	19.31	19.33	19.04	19.05	1,707,447	-0.01(-0.08%)
Aug 12, 2003	19.00	19.11	18.91	19.07	1,569,550	+0.27(+1.42%)
Aug 11, 2003	18.72	18.85	18.63	18.80	743,200	+0.02(+0.13%)
Aug 08, 2003	18.79	18.95	18.59	18.77	1,105,642	-0.05(-0.26%)
Aug 07, 2003	18.29	18.82	18.23	18.82	1,790,802	+0.46(+2.49%)
Aug 06, 2003	18.30	18.57	18.27	18.37	1,254,858	-0.01(-0.08%)
Aug 05, 2003	18.53	18.63	18.38	18.38	1,034,018	+0.05(+0.27%)
Aug 04, 2003	18.41	18.42	18.14	18.33	3,855,751	+0.16(+0.88%)

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.