Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	28.75	28.75	28.48	28.51	67,926	-0.07(-0.24%)
Oct 30, 2003	28.52	28.60	28.52	28.58	29,533	+0.07(+0.23%)
Oct 29, 2003	28.28	28.55	28.28	28.51	106,812	+0.48(+1.71%)
Oct 28, 2003	28.51	28.52	27.92	28.03	201,319	-0.48(-1.67%)
Oct 27, 2003	28.32	28.68	28.32	28.51	158,988	+0.43(+1.55%)
Oct 24, 2003	28.26	28.34	28.02	28.08	59,559	-0.31(-1.09%)
Oct 23, 2003	28.56	28.56	28.15	28.39	79,247	-0.29(-1.00%)
Oct 22, 2003	28.85	28.85	28.59	28.67	130,931	-0.34(-1.18%)
Oct 21, 2003	28.97	29.02	28.97	29.02	19,688	+0.04(+0.13%)
Oct 20, 2003	29.05	29.06	28.98	28.98	30,517	-0.06(-0.20%)
Oct 17, 2003	29.07	29.10	28.97	29.04	135,361	-0.18(-0.61%)
Oct 16, 2003	29.23	29.23	29.13	29.21	5,906	+0.00(+0.01%)
Oct 15, 2003	29.16	29.22	29.21	29.21	10,336	+0.06(+0.20%)
Oct 14, 2003	29.21	29.21	29.09	29.16	17,720	-0.07(-0.24%)
Oct 13, 2003	29.30	29.30	29.09	29.22	233,806	+0.14(+0.49%)
Oct 10, 2003	29.21	29.21	29.02	29.08	37,901	-0.16(-0.54%)
Oct 09, 2003	29.25	29.27	29.24	29.24	23,626	+0.16(+0.55%)
Oct 08, 2003	29.11	29.11	29.00	29.08	133,392	-0.07(-0.24%)
Oct 07, 2003	29.08	29.18	29.04	29.15	63,004	-0.02(-0.07%)
Oct 06, 2003	29.05	29.17	29.05	29.17	15,751	+0.34(+1.18%)
Oct 03, 2003	28.86	29.04	28.78	28.83	45,284	+0.31(+1.08%)
Oct 02, 2003	28.31	28.54	28.50	28.52	24,118	+0.21(+0.75%)
Oct 01, 2003	28.20	28.31	28.20	28.31	84,170	+0.24(+0.84%)
Sep 30, 2003	27.87	28.14	27.75	28.08	164,402	+0.14(+0.49%)
Sep 29, 2003	27.80	27.94	27.80	27.94	91,061	+0.10(+0.35%)
Sep 26, 2003	27.79	27.86	27.62	27.84	186,552	+0.07(+0.24%)
Sep 25, 2003	27.83	27.91	27.61	27.78	152,589	-0.07(-0.23%)
Sep 24, 2003	27.98	27.98	27.86	27.84	21,657	-0.15(-0.54%)
Sep 23, 2003	27.73	27.95	27.73	27.99	51,683	+0.22(+0.80%)
Sep 22, 2003	27.80	27.80	27.68	27.77	7,875	-0.01(-0.04%)
Sep 19, 2003	27.62	27.77	27.62	27.78	81,709	-0.19(-0.69%)
Sep 18, 2003	27.88	27.99	27.88	27.98	895,353	+0.14(+0.51%)
Sep 17, 2003	27.76	27.83	27.73	27.83	23,626	-0.04(-0.16%)
Sep 16, 2003	27.90	28.00	27.92	27.88	31,010	-0.02(-0.08%)
Sep 15, 2003	27.88	28.04	27.88	27.90	18,704	-0.14(-0.49%)
Sep 12, 2003	27.94	28.11	27.81	28.04	54,144	+0.06(+0.23%)
Sep 11, 2003	27.82	27.98	27.82	27.97	97,952	+0.18(+0.66%)
Sep 10, 2003	27.95	28.01	27.63	27.79	105,335	-0.34(-1.22%)
Sep 09, 2003	28.18	28.18	27.94	28.13	20,673	-0.08(-0.30%)
Sep 08, 2003	28.10	28.22	28.01	28.22	18,704	+0.10(+0.36%)
Sep 05, 2003	28.16	28.24	28.08	28.12	12,797	-0.07(-0.26%)
Sep 04, 2003	28.21	28.34	28.14	28.19	48,237	+0.03(+0.12%)
Sep 03, 2003	27.99	28.20	27.98	28.16	81,709	+0.26(+0.94%)
Sep 02, 2003	27.58	27.90	27.54	27.89	49,222	+0.36(+1.32%)
Aug 29, 2003	27.49	27.53	27.47	27.53	29,041	+0.12(+0.45%)
Aug 28, 2003	27.49	27.49	27.38	27.41	19,196	-0.05(-0.18%)
Aug 27, 2003	27.17	27.46	27.16	27.45	161,941	+0.29(+1.05%)
Aug 26, 2003	26.91	27.17	26.76	27.17	62,512	+0.33(+1.22%)
Aug 25, 2003	26.90	26.98	26.82	26.84	109,765	-0.38(-1.40%)
Aug 22, 2003	27.31	27.34	27.16	27.22	118,625	-0.24(-0.87%)
Aug 21, 2003	27.43	27.48	27.35	27.46	41,346	+0.09(+0.32%)
Aug 20, 2003	27.27	27.40	27.14	27.37	36,424	+0.17(+0.63%)
Aug 19, 2003	27.27	27.29	27.20	27.20	97,460	-0.04(-0.16%)
Aug 18, 2003	27.12	27.32	27.12	27.24	33,963	+0.14(+0.52%)
Aug 15, 2003	27.32	27.32	27.10	27.10	6,398	-0.10(-0.37%)
Aug 14, 2003	27.07	27.20	26.98	27.20	31,502	+0.19(+0.71%)
Aug 13, 2003	27.19	27.19	26.97	27.01	204,272	-0.05(-0.20%)
Aug 12, 2003	27.19	27.19	27.01	27.07	11,813	-0.14(-0.51%)
Aug 11, 2003	27.19	27.22	27.10	27.20	25,103	+0.07(+0.26%)
Aug 08, 2003	27.11	27.19	27.07	27.13	31,502	-0.02(-0.09%)
Aug 07, 2003	26.88	27.17	26.88	27.16	29,533	+0.15(+0.56%)
Aug 06, 2003	26.98	27.03	26.75	27.01	26,087	+0.02(+0.06%)
Aug 05, 2003	27.12	27.12	26.99	26.99	10,828	-0.04(-0.15%)
Aug 04, 2003	26.95	27.07	26.87	27.03	83,185	-0.24(-0.89%)

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.