Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	37.39	37.43	37.30	37.43	164,036	+0.19(+0.51%)
Oct 30, 2003	37.49	37.49	37.24	37.24	370,642	-0.05(-0.13%)
Oct 29, 2003	37.10	37.31	37.03	37.29	208,774	+0.15(+0.42%)
Oct 28, 2003	36.65	37.16	36.73	37.13	677,025	+0.49(+1.33%)
Oct 27, 2003	36.61	36.80	36.54	36.65	164,579	+0.21(+0.58%)
Oct 24, 2003	36.35	36.48	36.13	36.44	230,736	-0.21(-0.56%)
Oct 23, 2003	36.33	36.70	36.33	36.64	293,097	+0.06(+0.15%)
Oct 22, 2003	36.80	36.81	36.44	36.59	335,665	-0.59(-1.58%)
Oct 21, 2003	37.04	37.19	36.99	37.17	159,698	+0.29(+0.78%)
Oct 20, 2003	36.93	36.99	36.77	36.89	194,675	+0.01(+0.04%)
Oct 17, 2003	37.30	37.31	36.85	36.87	217,992	-0.42(-1.12%)
Oct 16, 2003	37.10	37.30	37.09	37.29	164,579	+0.17(+0.45%)
Oct 15, 2003	37.43	37.43	37.06	37.12	194,404	-0.13(-0.35%)
Oct 14, 2003	37.10	37.21	37.04	37.25	291,199	+0.17(+0.45%)
Oct 13, 2003	37.05	37.15	37.05	37.08	261,103	+0.26(+0.71%)
Oct 10, 2003	36.86	36.88	36.71	36.82	188,439	+0.06(+0.16%)
Oct 09, 2003	37.04	37.14	36.74	36.76	241,039	+0.13(+0.34%)
Oct 08, 2003	36.88	36.88	36.77	36.64	125,535	-0.17(-0.46%)
Oct 07, 2003	36.56	36.73	36.41	36.81	255,951	+0.17(+0.45%)
Oct 06, 2003	36.54	36.69	36.41	36.64	264,085	+0.16(+0.43%)
Oct 03, 2003	36.68	36.75	36.53	36.48	350,578	+0.39(+1.09%)
Oct 02, 2003	35.99	36.08	35.86	36.09	169,459	+0.16(+0.45%)
Oct 01, 2003	35.34	35.92	35.34	35.93	197,115	+0.70(+2.00%)
Sep 30, 2003	35.38	35.44	34.98	35.22	329,429	-0.21(-0.60%)
Sep 29, 2003	35.30	35.52	35.14	35.44	267,068	+0.08(+0.23%)
Sep 26, 2003	35.52	35.57	35.33	35.35	279,540	-0.24(-0.67%)
Sep 25, 2003	35.90	36.06	35.59	35.59	376,335	-0.31(-0.85%)
Sep 24, 2003	36.59	36.59	35.87	35.90	371,184	-0.60(-1.64%)
Sep 23, 2003	36.41	36.58	36.29	36.50	375,251	+0.17(+0.47%)
Sep 22, 2003	36.75	36.42	36.18	36.33	369,286	-0.42(-1.14%)
Sep 19, 2003	36.79	36.86	36.65	36.75	464,726	-0.13(-0.36%)
Sep 18, 2003	36.42	36.88	36.40	36.88	308,552	+0.46(+1.27%)
Sep 17, 2003	36.49	36.58	36.33	36.42	261,645	-0.13(-0.35%)
Sep 16, 2003	35.98	36.55	36.14	36.55	185,727	+0.57(+1.59%)
Sep 15, 2003	36.20	36.20	35.98	35.98	196,573	-0.19(-0.53%)
Sep 12, 2003	35.98	36.19	35.68	36.17	261,103	+0.10(+0.28%)
Sep 11, 2003	36.01	36.19	35.87	36.07	172,170	+0.23(+0.65%)
Sep 10, 2003	36.20	36.24	35.78	35.84	411,583	-0.51(-1.40%)
Sep 09, 2003	36.59	36.59	36.26	36.35	446,288	-0.26(-0.71%)
Sep 08, 2003	36.35	36.63	36.33	36.61	200,911	+0.35(+0.96%)
Sep 05, 2003	36.34	36.50	36.11	36.26	699,529	-0.20(-0.54%)
Sep 04, 2003	36.37	36.49	36.26	36.45	249,986	+0.11(+0.29%)
Sep 03, 2003	36.37	36.50	36.27	36.35	626,051	+0.10(+0.29%)
Sep 02, 2003	35.86	36.24	35.61	36.24	371,726	+0.52(+1.46%)
Aug 29, 2003	35.43	35.77	35.43	35.72	693,564	+0.19(+0.53%)
Aug 28, 2003	35.37	35.58	35.09	35.54	142,074	+0.26(+0.73%)
Aug 27, 2003	35.24	35.33	35.11	35.28	346,239	+0.05(+0.14%)
Aug 26, 2003	35.02	35.27	34.74	35.23	373,624	+0.12(+0.34%)
Aug 25, 2003	35.15	35.15	34.94	35.11	159,427	-0.04(-0.10%)
Aug 22, 2003	35.81	35.81	35.12	35.15	274,931	-0.37(-1.04%)
Aug 21, 2003	35.51	35.67	35.39	35.52	270,864	+0.16(+0.45%)
Aug 20, 2003	35.30	35.46	35.22	35.36	282,523	-0.00(-0.01%)
Aug 19, 2003	35.41	35.41	35.17	35.36	389,079	+0.13(+0.37%)
Aug 18, 2003	34.89	35.27	34.89	35.23	138,821	+0.40(+1.14%)
Aug 15, 2003	34.78	34.92	34.78	34.84	35,247	-0.03(-0.07%)
Aug 14, 2003	34.72	34.91	34.56	34.86	104,115	+0.21(+0.62%)
Aug 13, 2003	34.95	34.95	34.57	34.65	194,132	-0.21(-0.59%)
Aug 12, 2003	34.54	34.85	34.43	34.85	130,687	+0.39(+1.12%)
Aug 11, 2003	34.37	34.60	34.23	34.47	124,180	+0.16(+0.47%)
Aug 08, 2003	34.24	34.39	34.16	34.30	131,500	+0.10(+0.28%)
Aug 07, 2003	34.01	34.24	33.87	34.21	230,736	+0.22(+0.65%)
Aug 06, 2003	33.89	34.29	33.80	33.99	265,983	+0.03(+0.08%)
Aug 05, 2003	34.54	34.54	33.95	33.96	397,755	-0.62(-1.78%)
Aug 04, 2003	34.43	34.67	34.05	34.58	267,881	+0.09(+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.