Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	31.59	31.65	31.29	31.38	115,961	-0.06(-0.20%)
Oct 30, 2003	31.28	31.56	31.23	31.44	54,433	+0.57(+1.83%)
Oct 29, 2003	30.51	30.96	30.37	30.88	39,470	+0.60(+1.97%)
Oct 28, 2003	30.34	30.36	30.17	30.28	48,112	+0.02(+0.08%)
Oct 27, 2003	30.19	30.37	30.05	30.26	112,091	+0.19(+0.64%)
Oct 24, 2003	30.00	30.10	29.86	30.06	54,433	-0.05(-0.18%)
Oct 23, 2003	29.89	30.25	29.85	30.12	59,077	+0.05(+0.18%)
Oct 22, 2003	30.24	30.27	29.93	30.06	39,857	-0.48(-1.57%)
Oct 21, 2003	30.65	30.70	30.49	30.55	37,406	-0.01(-0.03%)
Oct 20, 2003	30.47	30.61	30.47	30.55	48,628	+0.10(+0.33%)
Oct 17, 2003	30.82	30.82	30.34	30.45	58,303	-0.29(-0.93%)
Oct 16, 2003	30.43	30.74	30.43	30.74	32,376	+0.17(+0.56%)
Oct 15, 2003	30.75	30.75	30.48	30.57	182,390	+0.07(+0.23%)
Oct 14, 2003	30.41	30.60	30.34	30.50	393,933	+0.06(+0.20%)
Oct 13, 2003	30.35	30.51	30.35	30.44	46,049	+0.28(+0.93%)
Oct 10, 2003	30.37	30.39	30.06	30.16	38,696	-0.16(-0.54%)
Oct 09, 2003	30.43	30.48	30.05	30.32	70,815	+0.08(+0.26%)
Oct 08, 2003	30.27	30.33	30.20	30.24	30,957	+0.22(+0.75%)
Oct 07, 2003	29.88	29.91	29.66	30.02	63,462	-0.01(-0.03%)
Oct 06, 2003	29.90	30.03	29.76	30.03	70,299	+0.17(+0.57%)
Oct 03, 2003	29.92	30.15	29.78	29.86	41,534	+0.40(+1.37%)
Oct 02, 2003	29.40	29.58	29.38	29.45	21,412	+0.15(+0.50%)
Oct 01, 2003	28.92	29.19	28.92	29.30	79,070	+0.35(+1.20%)
Sep 30, 2003	29.14	29.14	28.65	28.96	96,097	-0.26(-0.90%)
Sep 29, 2003	28.94	29.17	28.82	29.22	63,204	+0.34(+1.18%)
Sep 26, 2003	28.89	28.89	28.89	28.88	103,449	-0.01(-0.03%)
Sep 25, 2003	29.45	29.55	28.89	28.89	110,801	-0.52(-1.77%)
Sep 24, 2003	29.99	29.99	29.31	29.41	204,963	-0.53(-1.79%)
Sep 23, 2003	29.74	29.94	29.66	29.94	48,499	+0.19(+0.65%)
Sep 22, 2003	30.16	30.16	29.75	29.75	39,728	-0.53(-1.77%)
Sep 19, 2003	30.20	30.40	30.09	30.28	57,658	+0.03(+0.10%)
Sep 18, 2003	30.19	30.30	30.12	30.25	263,396	+0.21(+0.70%)
Sep 17, 2003	30.40	30.40	30.13	30.04	35,859	-0.44(-1.45%)
Sep 16, 2003	30.34	30.50	30.28	30.48	70,299	+0.22(+0.74%)
Sep 15, 2003	30.55	30.56	30.20	30.26	79,715	-0.17(-0.56%)
Sep 12, 2003	30.08	30.55	29.75	30.43	73,007	+0.28(+0.93%)
Sep 11, 2003	29.89	30.17	29.86	30.15	53,272	+0.26(+0.86%)
Sep 10, 2003	30.39	30.51	29.89	29.89	352,398	-0.74(-2.40%)
Sep 09, 2003	30.62	30.78	30.48	30.63	75,458	+0.01(+0.03%)
Sep 08, 2003	30.50	30.82	30.37	30.62	561,877	+0.21(+0.69%)
Sep 05, 2003	30.51	30.51	30.13	30.41	310,606	-0.13(-0.43%)
Sep 04, 2003	30.59	30.62	30.32	30.55	85,777	-0.19(-0.61%)
Sep 03, 2003	30.77	30.86	30.63	30.73	78,683	-0.05(-0.15%)
Sep 02, 2003	30.56	30.82	30.24	30.78	110,672	+0.29(+0.94%)
Aug 29, 2003	30.44	30.49	30.27	30.49	30,054	-0.05(-0.18%)
Aug 28, 2003	30.16	30.55	29.85	30.55	76,490	+0.50(+1.65%)
Aug 27, 2003	29.99	30.13	29.85	30.05	278,229	+0.09(+0.28%)
Aug 26, 2003	29.92	30.03	29.46	29.96	211,413	+0.09(+0.31%)
Aug 25, 2003	29.96	29.98	29.71	29.87	84,874	-0.29(-0.95%)
Aug 22, 2003	30.70	30.70	30.08	30.16	74,684	-0.50(-1.64%)
Aug 21, 2003	30.50	30.81	30.39	30.66	180,713	+0.19(+0.64%)
Aug 20, 2003	30.39	30.50	30.28	30.47	391,353	+0.08(+0.26%)
Aug 19, 2003	30.00	30.47	30.00	30.39	1,084,799	+0.22(+0.75%)
Aug 18, 2003	29.88	30.19	29.78	30.17	235,534	+0.20(+0.67%)
Aug 15, 2003	29.81	29.96	29.59	29.96	241,854	+0.12(+0.42%)
Aug 14, 2003	29.53	29.93	29.34	29.84	215,670	+0.50(+1.72%)
Aug 13, 2003	29.58	29.58	29.30	29.34	94,033	-0.09(-0.29%)
Aug 12, 2003	29.41	29.43	29.11	29.42	123,700	+0.11(+0.37%)
Aug 11, 2003	29.25	29.40	29.00	29.31	110,672	+0.24(+0.83%)
Aug 08, 2003	28.92	29.16	28.81	29.07	46,049	+0.30(+1.05%)
Aug 07, 2003	28.82	28.91	28.62	28.77	46,694	-0.11(-0.38%)
Aug 06, 2003	28.76	29.07	28.64	28.88	170,781	-0.08(-0.27%)
Aug 05, 2003	29.43	29.43	28.83	28.96	45,920	-0.48(-1.63%)
Aug 04, 2003	29.30	29.51	28.90	29.44	105,255	+0.08(+0.26%)

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.