Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	32.20	32.28	31.95	32.23	14,710	-0.08(-0.25%)
Sep 29, 2003	32.21	32.31	32.03	32.31	148,737	+0.08(+0.25%)
Sep 26, 2003	32.26	32.26	32.05	32.23	336,838	-0.01(-0.02%)
Sep 25, 2003	32.45	32.45	32.24	32.24	50,941	-0.21(-0.66%)
Sep 24, 2003	32.70	32.70	32.56	32.45	48,625	-0.21(-0.63%)
Sep 23, 2003	32.31	32.66	32.31	32.66	20,567	+0.24(+0.75%)
Sep 22, 2003	32.25	32.41	32.24	32.41	18,660	-0.14(-0.43%)
Sep 19, 2003	32.66	32.74	32.54	32.55	21,792	-0.21(-0.63%)
Sep 18, 2003	32.55	32.76	32.55	32.76	46,037	+0.21(+0.63%)
Sep 17, 2003	32.60	32.63	32.47	32.55	51,622	+0.36(+1.12%)
Sep 16, 2003	32.19	32.19	31.93	32.19	58,704	+0.05(+0.16%)
Sep 15, 2003	32.18	32.23	32.04	32.14	10,351	+0.04(+0.14%)
Sep 12, 2003	32.11	32.22	31.89	32.10	8,172	-0.11(-0.34%)
Sep 11, 2003	32.02	32.31	32.02	32.21	102,018	+0.15(+0.46%)
Sep 10, 2003	32.04	32.25	32.02	32.06	130,894	+0.01(+0.05%)
Sep 09, 2003	32.21	32.22	31.94	32.05	15,391	-0.17(-0.52%)
Sep 08, 2003	32.19	32.30	32.08	32.22	65,378	+0.06(+0.18%)
Sep 05, 2003	32.30	32.31	32.08	32.16	108,283	-0.23(-0.73%)
Sep 04, 2003	32.30	32.43	32.19	32.39	122,858	+0.26(+0.80%)
Sep 03, 2003	32.15	32.30	32.00	32.14	17,298	-0.02(-0.07%)
Sep 02, 2003	31.81	32.16	31.75	32.16	137,840	+0.36(+1.13%)
Aug 29, 2003	31.71	31.82	31.60	31.80	21,656	+0.05(+0.16%)
Aug 28, 2003	31.42	31.75	31.32	31.75	29,556	+0.32(+1.03%)
Aug 27, 2003	31.49	31.52	31.38	31.42	44,811	-0.04(-0.14%)
Aug 26, 2003	31.20	31.47	31.04	31.47	113,051	+0.12(+0.40%)
Aug 25, 2003	31.23	31.34	31.17	31.34	41,134	+0.11(+0.35%)
Aug 22, 2003	31.42	31.61	31.14	31.23	21,929	-0.26(-0.84%)
Aug 21, 2003	31.41	31.68	31.39	31.50	34,596	+0.09(+0.28%)
Aug 20, 2003	31.44	31.61	31.41	31.41	27,105	-0.20(-0.63%)
Aug 19, 2003	31.64	31.67	31.42	31.61	30,373	-0.03(-0.09%)
Aug 18, 2003	31.53	31.75	31.53	31.64	28,467	+0.02(+0.07%)
Aug 15, 2003	31.50	31.61	31.48	31.61	40,317	+0.01(+0.05%)
Aug 14, 2003	31.32	31.64	31.29	31.60	21,520	+0.12(+0.37%)
Aug 13, 2003	31.64	31.64	31.36	31.48	79,272	-0.03(-0.09%)
Aug 12, 2003	31.42	31.54	31.20	31.51	41,270	+0.16(+0.52%)
Aug 11, 2003	31.34	31.44	31.22	31.35	12,803	+0.09(+0.28%)
Aug 08, 2003	31.17	31.36	31.17	31.26	35,277	+0.11(+0.35%)
Aug 07, 2003	31.13	31.21	31.02	31.15	79,408	+0.10(+0.31%)
Aug 06, 2003	30.95	31.31	30.95	31.06	11,032	+0.10(+0.33%)
Aug 05, 2003	31.23	31.39	30.95	30.95	9,398	-0.51(-1.61%)
Aug 04, 2003	31.13	31.46	30.98	31.46	39,227	+0.24(+0.78%)
Aug 01, 2003	31.56	31.56	31.21	31.22	6,129	-0.34(-1.07%)
Jul 31, 2003	31.83	32.05	31.47	31.56	28,875	-0.09(-0.28%)
Jul 30, 2003	31.75	31.75	31.53	31.64	7,218	-0.01(-0.05%)
Jul 29, 2003	31.90	31.90	31.47	31.66	12,667	-0.18(-0.58%)
Jul 28, 2003	31.93	32.01	31.78	31.84	25,334	-0.15(-0.46%)
Jul 25, 2003	31.80	32.03	31.61	31.99	9,943	+0.35(+1.09%)
Jul 24, 2003	31.91	32.15	31.64	31.64	23,563	-0.29(-0.92%)
Jul 23, 2003	31.79	31.99	31.75	31.94	21,792	+0.13(+0.42%)
Jul 22, 2003	31.77	31.97	31.50	31.80	33,506	+0.07(+0.23%)
Jul 21, 2003	31.86	31.86	31.63	31.73	50,668	-0.07(-0.23%)
Jul 18, 2003	31.79	31.89	31.58	31.80	14,165	+0.20(+0.63%)
Jul 17, 2003	31.85	31.86	31.50	31.61	11,168	-0.15(-0.46%)
Jul 16, 2003	31.78	31.78	31.52	31.75	49,715	-0.11(-0.35%)
Jul 15, 2003	31.93	31.95	31.72	31.86	10,487	-0.09(-0.28%)
Jul 14, 2003	32.25	32.36	31.95	31.95	9,534	-0.20(-0.62%)
Jul 11, 2003	32.03	32.27	31.86	32.15	19,749	+0.12(+0.37%)
Jul 10, 2003	32.05	32.08	31.86	32.03	8,580	-0.01(-0.05%)
Jul 09, 2003	32.21	32.34	31.90	32.05	18,932	-0.51(-1.58%)
Jul 08, 2003	32.41	32.59	32.23	32.56	15,255	+0.10(+0.32%)
Jul 07, 2003	32.52	32.66	32.38	32.46	39,227	+0.05(+0.16%)
Jul 03, 2003	32.34	32.55	32.31	32.41	37,320	-0.08(-0.25%)
Jul 02, 2003	32.45	32.52	32.31	32.49	25,198	+0.10(+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.