Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	26.95	27.23	26.99	27.06	1,703,567	+0.11(+0.39%)
Oct 30, 2003	26.98	27.72	26.72	26.95	4,827,856	+1.31(+5.12%)
Oct 29, 2003	25.33	25.72	25.18	25.64	1,953,437	+0.23(+0.92%)
Oct 28, 2003	25.47	25.50	25.03	25.40	1,822,513	-0.12(-0.47%)
Oct 27, 2003	25.47	25.70	25.40	25.52	1,114,619	+0.19(+0.76%)
Oct 24, 2003	25.40	25.47	25.19	25.33	937,187	-0.20(-0.78%)
Oct 23, 2003	25.36	25.69	25.30	25.53	1,154,925	+0.16(+0.62%)
Oct 22, 2003	25.74	25.74	25.12	25.37	2,055,612	-0.36(-1.41%)
Oct 21, 2003	25.65	25.84	25.58	25.74	1,521,908	-0.02(-0.08%)
Oct 20, 2003	26.11	26.11	25.57	25.76	1,654,805	-0.13(-0.52%)
Oct 17, 2003	26.87	26.36	25.71	25.89	3,934,074	-0.98(-3.64%)
Oct 16, 2003	26.64	27.01	26.59	26.87	1,018,222	+0.23(+0.85%)
Oct 15, 2003	26.77	26.87	26.53	26.64	947,052	-0.04(-0.13%)
Oct 14, 2003	26.62	26.77	26.48	26.68	867,568	+0.09(+0.32%)
Oct 13, 2003	26.32	26.59	26.19	26.59	635,878	+0.31(+1.16%)
Oct 10, 2003	26.42	26.42	26.11	26.29	1,284,722	-0.11(-0.43%)
Oct 09, 2003	26.86	26.86	26.40	26.40	1,431,853	-0.28(-1.04%)
Oct 08, 2003	26.64	26.94	26.68	26.68	947,475	+0.04(+0.13%)
Oct 07, 2003	26.68	26.71	26.49	26.64	1,164,085	-0.04(-0.13%)
Oct 06, 2003	26.64	26.72	26.59	26.68	1,562,778	+0.04(+0.16%)
Oct 03, 2003	26.62	26.77	26.48	26.64	2,207,958	+0.17(+0.64%)
Oct 02, 2003	26.52	26.68	26.28	26.47	1,836,747	-0.16(-0.59%)
Oct 01, 2003	26.35	26.67	26.25	26.62	1,855,772	+0.35(+1.32%)
Sep 30, 2003	26.50	26.50	26.12	26.28	1,875,644	-0.23(-0.86%)
Sep 29, 2003	26.57	26.57	26.35	26.50	1,897,347	+0.18(+0.67%)
Sep 26, 2003	26.47	26.47	26.32	26.32	1,686,797	-0.35(-1.33%)
Sep 25, 2003	26.91	26.91	26.68	26.68	1,090,097	-0.22(-0.82%)
Sep 24, 2003	27.31	27.39	26.81	26.90	2,026,016	-0.41(-1.51%)
Sep 23, 2003	27.11	27.29	26.99	27.31	1,610,412	+0.35(+1.29%)
Sep 22, 2003	27.27	27.27	26.79	26.96	1,718,506	-0.31(-1.12%)
Sep 19, 2003	27.11	27.28	26.87	27.27	2,712,207	+0.16(+0.60%)
Sep 18, 2003	26.58	27.42	26.54	27.11	3,867,978	+0.53(+2.00%)
Sep 17, 2003	27.15	27.15	25.98	26.57	7,832,776	-0.67(-2.47%)
Sep 16, 2003	26.37	27.25	26.36	27.25	2,849,473	+0.99(+3.78%)
Sep 15, 2003	26.29	26.34	25.96	26.25	2,308,864	+0.00(+0.00%)
Sep 12, 2003	26.22	26.31	26.03	26.25	4,319,942	+0.00(+0.00%)
Sep 11, 2003	26.18	26.32	26.15	26.25	2,798,034	+0.13(+0.52%)
Sep 10, 2003	25.91	26.15	25.89	26.12	3,271,560	+0.14(+0.55%)
Sep 09, 2003	26.11	26.18	25.97	25.98	3,050,017	+0.01(+0.03%)
Sep 08, 2003	25.90	25.97	25.56	25.97	2,901,336	+0.84(+3.36%)
Sep 05, 2003	24.98	25.15	24.92	25.13	973,547	+0.06(+0.25%)
Sep 04, 2003	25.12	25.15	24.91	25.06	810,914	+0.01(+0.06%)
Sep 03, 2003	24.82	25.17	24.77	25.05	1,457,362	+0.23(+0.91%)
Sep 02, 2003	24.69	24.83	24.47	24.82	978,621	+0.16(+0.63%)
Aug 29, 2003	24.49	24.66	24.32	24.66	1,059,656	+0.22(+0.90%)
Aug 28, 2003	24.37	24.44	24.01	24.44	1,358,851	+0.11(+0.44%)
Aug 27, 2003	24.37	24.38	24.24	24.34	1,075,440	-0.11(-0.44%)
Aug 26, 2003	24.37	24.48	24.04	24.44	960,864	+0.05(+0.20%)
Aug 25, 2003	24.52	24.52	24.13	24.39	860,380	-0.12(-0.49%)
Aug 22, 2003	24.91	24.91	24.47	24.52	1,262,173	-0.28(-1.14%)
Aug 21, 2003	24.91	25.08	24.73	24.80	1,079,668	+0.19(+0.78%)
Aug 20, 2003	24.59	24.71	24.42	24.61	1,608,862	+0.03(+0.12%)
Aug 19, 2003	25.22	25.22	24.52	24.58	702,538	-0.14(-0.57%)
Aug 18, 2003	24.74	24.80	24.61	24.72	501,853	+0.13(+0.52%)
Aug 15, 2003	24.55	24.71	24.41	24.59	409,403	+0.06(+0.26%)
Aug 14, 2003	24.42	24.64	24.31	24.53	2,675,424	+0.01(+0.03%)
Aug 13, 2003	24.69	24.95	24.44	24.52	1,081,782	-0.27(-1.09%)
Aug 12, 2003	24.89	24.90	24.48	24.79	1,379,568	-0.09(-0.37%)
Aug 11, 2003	24.88	25.18	24.79	24.88	1,881,140	+0.05(+0.20%)
Aug 08, 2003	24.83	24.94	24.72	24.83	1,477,656	+0.16(+0.66%)
Aug 07, 2003	24.71	24.72	24.44	24.67	1,307,130	+0.06(+0.26%)
Aug 06, 2003	24.37	24.78	24.30	24.61	2,085,771	+0.18(+0.73%)
Aug 05, 2003	24.76	24.83	24.37	24.43	2,014,601	-0.33(-1.32%)
Aug 04, 2003	24.62	24.83	24.34	24.76	1,732,035	+0.08(+0.32%)

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.