Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	35.46	35.52	33.97	34.67	310,984	-0.82(-2.31%)
Oct 30, 2003	35.30	35.52	34.67	35.50	222,368	+0.04(+0.12%)
Oct 29, 2003	35.57	35.65	35.31	35.45	125,126	-0.12(-0.33%)
Oct 28, 2003	35.25	35.49	34.95	35.57	391,566	+1.53(+4.50%)
Oct 27, 2003	33.85	34.26	33.81	34.04	91,333	+0.25(+0.75%)
Oct 24, 2003	33.75	34.01	33.46	33.79	113,428	-0.07(-0.20%)
Oct 23, 2003	33.23	34.15	33.21	33.85	117,800	+0.37(+1.11%)
Oct 22, 2003	33.74	33.94	33.42	33.48	117,091	-0.34(-1.00%)
Oct 21, 2003	33.78	33.84	33.56	33.82	94,051	+0.05(+0.15%)
Oct 20, 2003	33.86	33.92	33.52	33.77	72,547	-0.03(-0.10%)
Oct 17, 2003	34.11	34.23	33.71	33.80	134,460	-0.38(-1.11%)
Oct 16, 2003	34.10	34.30	33.94	34.18	114,019	+0.08(+0.25%)
Oct 15, 2003	34.12	34.15	33.93	34.10	117,446	-0.03(-0.10%)
Oct 14, 2003	33.87	34.21	33.86	34.13	216,460	+0.12(+0.35%)
Oct 13, 2003	34.19	34.49	33.74	34.01	326,462	+1.18(+3.58%)
Oct 10, 2003	32.63	32.63	32.60	32.84	210,552	+0.19(+0.60%)
Oct 09, 2003	32.55	32.58	32.37	32.64	208,425	+0.22(+0.68%)
Oct 08, 2003	32.41	32.56	32.41	32.42	132,806	-0.03(-0.10%)
Oct 07, 2003	32.37	32.48	32.17	32.46	291,725	+0.08(+0.26%)
Oct 06, 2003	32.25	32.66	32.23	32.37	171,088	+0.19(+0.58%)
Oct 03, 2003	32.17	32.35	31.84	32.19	151,947	+0.02(+0.05%)
Oct 02, 2003	32.10	32.20	32.08	32.17	120,045	-0.14(-0.42%)
Oct 01, 2003	31.15	32.34	30.85	32.30	272,820	+1.46(+4.72%)
Sep 30, 2003	31.15	31.53	30.84	30.85	168,252	-0.41(-1.33%)
Sep 29, 2003	30.82	31.43	30.82	31.26	138,950	+0.53(+1.74%)
Sep 26, 2003	31.31	31.92	30.64	30.73	201,809	-0.57(-1.81%)
Sep 25, 2003	32.08	32.14	31.27	31.30	223,313	-0.69(-2.14%)
Sep 24, 2003	31.95	32.25	31.92	31.98	293,615	+0.25(+0.77%)
Sep 23, 2003	31.47	31.74	31.41	31.74	241,863	+0.27(+0.86%)
Sep 22, 2003	31.65	31.65	31.02	31.47	174,515	-0.27(-0.85%)
Sep 19, 2003	31.99	32.03	31.58	31.74	245,526	-0.30(-0.92%)
Sep 18, 2003	32.07	32.21	31.97	32.03	392,984	+0.17(+0.53%)
Sep 17, 2003	31.86	31.92	31.38	31.86	418,741	-0.36(-1.13%)
Sep 16, 2003	32.14	32.27	32.06	32.23	211,379	-0.06(-0.18%)
Sep 15, 2003	32.23	32.45	32.20	32.29	197,319	+0.06(+0.18%)
Sep 12, 2003	32.12	32.32	31.95	32.23	150,766	+0.01(+0.03%)
Sep 11, 2003	31.91	32.48	31.91	32.22	148,875	+0.33(+1.03%)
Sep 10, 2003	32.67	32.70	31.84	31.89	174,397	-0.96(-2.94%)
Sep 09, 2003	33.01	33.01	32.81	32.86	198,500	-0.15(-0.46%)
Sep 08, 2003	32.58	33.18	32.58	33.01	295,033	+0.47(+1.43%)
Sep 05, 2003	33.19	33.20	32.50	32.54	168,843	-0.72(-2.16%)
Sep 04, 2003	33.63	33.83	33.25	33.26	421,459	-0.11(-0.33%)
Sep 03, 2003	32.88	33.51	32.83	33.37	303,895	+0.80(+2.47%)
Sep 02, 2003	32.39	32.63	32.20	32.57	158,209	+0.21(+0.65%)
Aug 29, 2003	32.10	32.52	32.10	32.36	85,426	+0.23(+0.71%)
Aug 28, 2003	32.16	32.26	31.92	32.13	84,953	-0.06(-0.18%)
Aug 27, 2003	32.16	32.24	31.86	32.19	204,172	-0.02(-0.05%)
Aug 26, 2003	32.14	32.25	31.64	32.20	135,287	+0.10(+0.32%)
Aug 25, 2003	31.82	32.24	31.82	32.10	134,460	+0.13(+0.40%)
Aug 22, 2003	32.59	32.75	31.97	31.97	155,374	-0.60(-1.84%)
Aug 21, 2003	32.50	32.67	32.38	32.58	181,131	+0.18(+0.55%)
Aug 20, 2003	32.46	32.49	31.87	32.40	131,506	-0.03(-0.10%)
Aug 19, 2003	32.47	32.67	32.18	32.43	239,382	+0.13(+0.39%)
Aug 18, 2003	32.54	32.54	32.14	32.30	257,578	+0.12(+0.37%)
Aug 15, 2003	31.89	32.25	31.89	32.19	55,532	+0.25(+0.80%)
Aug 14, 2003	31.55	32.07	31.41	31.93	127,134	+0.41(+1.32%)
Aug 13, 2003	32.14	32.14	31.38	31.52	170,261	-0.64(-2.00%)
Aug 12, 2003	31.99	32.23	31.93	32.16	211,379	+0.15(+0.48%)
Aug 11, 2003	32.08	32.35	31.74	32.01	186,685	-0.19(-0.60%)
Aug 08, 2003	31.61	32.36	31.53	32.20	149,348	+0.72(+2.28%)
Aug 07, 2003	31.83	31.95	31.42	31.48	326,344	-0.39(-1.22%)
Aug 06, 2003	31.70	32.03	31.70	31.87	400,427	+0.30(+0.96%)
Aug 05, 2003	32.08	32.48	31.56	31.57	458,442	-0.42(-1.32%)
Aug 04, 2003	32.32	32.56	31.76	31.99	605,190	-0.25(-0.76%)

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.