Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	27.88	27.96	27.78	27.81	303,365	-0.02(-0.07%)
Oct 30, 2003	27.56	27.90	27.38	27.83	401,185	+0.42(+1.52%)
Oct 29, 2003	27.24	27.60	27.21	27.41	504,463	+0.10(+0.36%)
Oct 28, 2003	27.09	27.44	27.04	27.31	502,644	+0.22(+0.80%)
Oct 27, 2003	26.77	27.40	26.76	27.09	620,777	+0.65(+2.47%)
Oct 24, 2003	25.88	27.11	25.48	26.44	1,518,443	+1.98(+8.09%)
Oct 23, 2003	24.66	24.68	24.16	24.46	159,160	-0.27(-1.08%)
Oct 22, 2003	25.06	25.06	24.66	24.73	125,711	-0.46(-1.81%)
Oct 21, 2003	25.27	25.34	25.14	25.18	126,520	-0.11(-0.43%)
Oct 20, 2003	25.28	25.32	25.09	25.29	186,243	+0.14(+0.55%)
Oct 17, 2003	25.68	25.68	25.17	25.15	165,931	-0.36(-1.40%)
Oct 16, 2003	25.28	25.72	25.23	25.51	209,788	+0.08(+0.31%)
Oct 15, 2003	25.26	25.49	25.26	25.43	147,539	+0.31(+1.22%)
Oct 14, 2003	24.84	25.12	24.84	25.13	126,216	+0.33(+1.32%)
Oct 13, 2003	25.04	25.07	24.76	24.80	187,860	-0.22(-0.87%)
Oct 10, 2003	24.49	25.28	24.49	25.02	216,559	+0.37(+1.49%)
Oct 09, 2003	24.98	25.28	24.52	24.65	238,791	-0.08(-0.32%)
Oct 08, 2003	24.64	24.73	24.57	24.73	131,370	-0.04(-0.16%)
Oct 07, 2003	24.31	24.77	24.28	24.77	328,729	+0.41(+1.67%)
Oct 06, 2003	24.64	24.74	24.20	24.36	417,758	-0.23(-0.93%)
Oct 03, 2003	24.67	24.93	24.19	24.59	440,394	+0.51(+2.14%)
Oct 02, 2003	23.62	24.14	23.62	24.08	275,979	+0.45(+1.88%)
Oct 01, 2003	23.24	23.63	23.06	23.63	270,724	+0.47(+2.01%)
Sep 30, 2003	23.16	23.37	22.66	23.17	220,197	-0.04(-0.17%)
Sep 29, 2003	23.16	23.31	23.02	23.21	345,909	+0.11(+0.47%)
Sep 26, 2003	23.93	23.97	23.09	23.10	310,337	-0.99(-4.11%)
Sep 25, 2003	24.22	24.22	24.15	24.09	205,746	-0.16(-0.65%)
Sep 24, 2003	24.60	24.60	24.20	24.24	256,779	-0.16(-0.65%)
Sep 23, 2003	24.26	24.51	24.23	24.40	176,036	+0.15(+0.61%)
Sep 22, 2003	24.54	24.54	24.21	24.25	134,099	-0.56(-2.27%)
Sep 19, 2003	24.75	24.90	24.65	24.82	189,072	+0.12(+0.48%)
Sep 18, 2003	24.61	24.83	24.40	24.70	175,329	+0.19(+0.77%)
Sep 17, 2003	24.65	24.77	24.51	24.51	199,481	-0.22(-0.88%)
Sep 16, 2003	24.60	24.79	24.57	24.73	195,843	+0.13(+0.52%)
Sep 15, 2003	24.61	24.71	24.41	24.60	141,779	+0.05(+0.20%)
Sep 12, 2003	24.52	24.65	24.07	24.55	206,959	+0.04(+0.16%)
Sep 11, 2003	24.50	24.69	24.44	24.51	126,115	+0.16(+0.65%)
Sep 10, 2003	24.86	24.88	24.16	24.35	237,578	-0.47(-1.87%)
Sep 09, 2003	25.43	25.43	24.81	24.82	177,047	-0.60(-2.37%)
Sep 08, 2003	25.15	25.60	25.15	25.42	159,362	+0.20(+0.78%)
Sep 05, 2003	25.55	25.55	24.99	25.22	159,665	-0.42(-1.62%)
Sep 04, 2003	26.01	26.08	25.55	25.64	203,119	-0.36(-1.37%)
Sep 03, 2003	26.08	26.24	25.93	26.00	210,395	+0.00(+0.00%)
Sep 02, 2003	25.33	26.12	25.31	26.00	260,215	+0.67(+2.66%)
Aug 29, 2003	25.14	25.44	25.14	25.32	121,164	+0.04(+0.16%)
Aug 28, 2003	25.24	25.36	24.78	25.28	166,335	+0.11(+0.43%)
Aug 27, 2003	25.12	25.24	24.84	25.17	105,904	+0.14(+0.55%)
Aug 26, 2003	24.94	25.07	24.72	25.04	181,190	-0.06(-0.24%)
Aug 25, 2003	25.06	25.23	24.90	25.10	123,589	-0.20(-0.78%)
Aug 22, 2003	25.73	25.77	25.18	25.29	124,600	-0.29(-1.12%)
Aug 21, 2003	25.28	25.68	25.23	25.58	149,560	+0.31(+1.21%)
Aug 20, 2003	25.39	25.43	25.16	25.27	116,717	-0.12(-0.47%)
Aug 19, 2003	25.21	25.40	25.17	25.39	207,060	+0.27(+1.06%)
Aug 18, 2003	24.76	25.13	24.74	25.13	145,720	+0.44(+1.76%)
Aug 15, 2003	24.44	24.69	24.22	24.69	86,805	+0.31(+1.26%)
Aug 14, 2003	24.19	24.56	24.15	24.38	156,533	+0.14(+0.57%)
Aug 13, 2003	24.21	24.37	24.07	24.24	231,515	-0.07(-0.28%)
Aug 12, 2003	23.95	24.36	23.90	24.31	227,271	+0.29(+1.19%)
Aug 11, 2003	23.91	24.18	23.85	24.03	237,983	+0.03(+0.12%)
Aug 08, 2003	23.65	24.15	23.65	24.00	234,345	+0.25(+1.04%)
Aug 07, 2003	23.85	23.85	23.53	23.75	272,947	+0.00(+0.00%)
Aug 06, 2003	24.29	24.29	23.70	23.75	539,428	-0.47(-1.92%)
Aug 05, 2003	24.84	24.84	24.21	24.21	332,873	-0.56(-2.28%)
Aug 04, 2003	24.74	24.88	24.44	24.78	293,967	-0.12(-0.48%)

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.