Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	25.96	26.01	25.84	25.88	2,363,189	-0.18(-0.71%)
Oct 30, 2003	26.33	26.33	26.06	26.06	1,652,980	+0.03(+0.11%)
Oct 29, 2003	26.08	26.17	25.98	26.03	1,290,894	-0.03(-0.12%)
Oct 28, 2003	25.86	26.13	25.86	26.06	1,406,935	+0.30(+1.18%)
Oct 27, 2003	25.65	25.85	25.65	25.76	1,354,452	+0.11(+0.45%)
Oct 24, 2003	25.58	25.71	25.50	25.65	893,659	+0.05(+0.19%)
Oct 23, 2003	25.44	25.69	25.36	25.60	1,090,591	-0.33(-1.27%)
Oct 22, 2003	25.96	25.99	25.84	25.93	1,834,986	-0.26(-0.98%)
Oct 21, 2003	26.27	26.29	26.13	26.18	1,902,396	-0.09(-0.34%)
Oct 20, 2003	26.11	26.27	26.01	26.27	837,324	+0.28(+1.07%)
Oct 17, 2003	26.13	26.14	25.97	25.99	712,616	-0.24(-0.90%)
Oct 16, 2003	26.04	26.17	26.04	26.23	811,323	+0.26(+0.99%)
Oct 15, 2003	26.20	26.21	26.03	25.97	1,070,850	-0.25(-0.95%)
Oct 14, 2003	25.99	26.22	25.92	26.22	719,838	+0.14(+0.53%)
Oct 13, 2003	26.04	26.09	26.00	26.08	1,796,948	+0.26(+0.99%)
Oct 10, 2003	25.96	25.96	25.83	25.83	965,402	+0.11(+0.42%)
Oct 09, 2003	25.75	25.86	25.75	25.72	1,180,631	+0.18(+0.69%)
Oct 08, 2003	25.72	25.72	25.42	25.54	813,249	-0.11(-0.41%)
Oct 07, 2003	25.52	25.67	25.44	25.65	1,254,782	-0.04(-0.15%)
Oct 06, 2003	25.46	25.69	25.46	25.69	1,472,419	+0.27(+1.05%)
Oct 03, 2003	25.49	25.56	25.29	25.42	1,479,160	+0.37(+1.46%)
Oct 02, 2003	25.05	25.09	24.99	25.06	3,105,658	-0.04(-0.16%)
Oct 01, 2003	24.30	25.10	24.56	25.10	2,242,815	+0.80(+3.28%)
Sep 30, 2003	24.61	24.64	24.28	24.30	3,425,373	-0.31(-1.27%)
Sep 29, 2003	24.46	24.77	24.46	24.61	1,227,818	+0.31(+1.28%)
Sep 26, 2003	24.47	24.47	24.30	24.30	3,952,612	-0.10(-0.43%)
Sep 25, 2003	24.73	24.90	24.40	24.40	2,808,093	-0.33(-1.33%)
Sep 24, 2003	24.84	24.98	24.71	24.73	4,020,985	-0.11(-0.44%)
Sep 23, 2003	24.79	24.90	24.73	24.84	3,964,168	+0.06(+0.23%)
Sep 22, 2003	24.94	24.94	24.76	24.79	3,538,525	-0.28(-1.13%)
Sep 19, 2003	25.04	25.16	25.00	25.07	1,815,727	-0.09(-0.37%)
Sep 18, 2003	25.19	25.19	24.84	25.16	2,944,838	+0.26(+1.05%)
Sep 17, 2003	24.88	24.92	24.82	24.90	1,422,343	+0.16(+0.65%)
Sep 16, 2003	24.66	24.89	24.60	24.74	1,305,339	+0.24(+0.99%)
Sep 15, 2003	24.51	24.55	24.41	24.49	7,022,640	+0.07(+0.29%)
Sep 12, 2003	24.46	24.49	24.23	24.42	1,012,107	+0.10(+0.43%)
Sep 11, 2003	24.32	24.36	24.20	24.32	1,108,407	+0.14(+0.56%)
Sep 10, 2003	24.39	24.39	24.17	24.18	4,231,881	-0.25(-1.01%)
Sep 09, 2003	24.38	24.49	24.33	24.43	2,328,040	+0.05(+0.20%)
Sep 08, 2003	24.36	24.50	24.31	24.38	1,983,769	+0.11(+0.44%)
Sep 05, 2003	24.25	24.31	24.16	24.28	680,355	+0.05(+0.20%)
Sep 04, 2003	24.20	24.25	24.04	24.23	1,829,208	-0.03(-0.12%)
Sep 03, 2003	24.16	24.32	24.09	24.26	3,278,997	+0.31(+1.31%)
Sep 02, 2003	23.69	23.95	23.69	23.94	1,446,899	+0.36(+1.51%)
Aug 29, 2003	23.51	23.67	23.51	23.59	948,550	+0.02(+0.11%)
Aug 28, 2003	23.47	23.57	23.37	23.56	1,732,909	+0.14(+0.59%)
Aug 27, 2003	23.44	23.49	23.39	23.42	2,311,187	+0.04(+0.18%)
Aug 26, 2003	23.39	23.48	23.21	23.38	1,748,798	-0.12(-0.52%)
Aug 25, 2003	23.56	23.57	23.40	23.51	1,590,867	-0.10(-0.41%)
Aug 22, 2003	23.82	23.82	23.57	23.60	892,214	-0.14(-0.58%)
Aug 21, 2003	23.75	23.81	23.63	23.74	973,587	+0.04(+0.18%)
Aug 20, 2003	23.72	23.72	23.61	23.69	1,211,447	-0.04(-0.18%)
Aug 19, 2003	23.73	23.76	23.60	23.74	1,335,192	-0.05(-0.22%)
Aug 18, 2003	23.46	23.81	23.38	23.79	1,878,321	+0.33(+1.39%)
Aug 15, 2003	23.50	23.54	23.43	23.46	587,426	-0.05(-0.23%)
Aug 14, 2003	23.41	23.54	23.26	23.52	2,104,144	+0.33(+1.42%)
Aug 13, 2003	23.18	23.26	23.13	23.19	1,023,663	+0.02(+0.07%)
Aug 12, 2003	23.17	23.22	23.06	23.17	1,297,154	+0.10(+0.42%)
Aug 11, 2003	23.02	23.10	22.91	23.07	917,734	+0.22(+0.96%)
Aug 08, 2003	22.88	23.02	22.77	22.85	1,936,582	+0.07(+0.31%)
Aug 07, 2003	22.85	22.85	22.60	22.78	693,837	+0.14(+0.60%)
Aug 06, 2003	22.75	22.75	22.64	22.65	1,702,093	-0.04(-0.16%)
Aug 05, 2003	22.90	22.92	22.68	22.68	2,679,052	-0.21(-0.93%)
Aug 04, 2003	22.99	22.99	22.72	22.90	1,341,452	+0.07(+0.29%)

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.