Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	32.59	32.62	32.59	32.62	5,681	+0.06(+0.18%)
Sep 29, 2003	32.43	32.55	32.40	32.56	50,521	-0.07(-0.20%)
Sep 26, 2003	32.63	32.63	32.63	32.63	3,839	-0.55(-1.65%)
Sep 25, 2003	33.20	33.20	33.17	33.17	13,820	+0.03(+0.10%)
Sep 24, 2003	33.02	33.02	33.02	33.14	6,449	+0.26(+0.79%)
Sep 23, 2003	32.85	32.88	32.85	32.88	3,839	+0.06(+0.18%)
Sep 22, 2003	32.69	32.91	32.53	32.82	120,852	-0.06(-0.18%)
Sep 19, 2003	32.79	32.88	32.78	32.88	2,917	+0.31(+0.96%)
Sep 18, 2003	32.72	32.72	32.72	32.57	2,303	-0.29(-0.87%)
Sep 17, 2003	32.98	32.98	32.85	32.85	2,303	-0.32(-0.96%)
Sep 16, 2003	33.17	33.17	33.17	33.17	0	+0.00(+0.00%)
Sep 15, 2003	33.18	33.20	33.05	33.17	4,606	-0.04(-0.12%)
Sep 12, 2003	33.37	33.37	33.15	33.21	921	-0.20(-0.58%)
Sep 11, 2003	33.48	33.50	33.21	33.41	17,813	+0.20(+0.59%)
Sep 10, 2003	33.49	33.49	33.21	33.21	3,992	-0.32(-0.95%)
Sep 09, 2003	33.75	33.75	33.44	33.53	6,756	-0.33(-0.96%)
Sep 08, 2003	33.56	33.86	33.56	33.86	3,224	+0.46(+1.36%)
Sep 05, 2003	33.43	33.47	33.22	33.40	4,606	-0.13(-0.39%)
Sep 04, 2003	33.41	33.53	33.41	33.53	3,992	+0.16(+0.49%)
Sep 03, 2003	33.02	33.37	33.02	33.37	18,888	+0.20(+0.59%)
Sep 02, 2003	32.98	33.17	32.83	33.17	5,988	+0.23(+0.69%)
Aug 29, 2003	32.89	32.94	32.72	32.94	3,224	+0.38(+1.18%)
Aug 28, 2003	32.64	32.69	32.36	32.56	140,047	+0.01(+0.02%)
Aug 27, 2003	32.59	32.66	32.50	32.55	32,094	+0.03(+0.08%)
Aug 26, 2003	32.45	32.53	32.11	32.53	10,595	-0.16(-0.50%)
Aug 25, 2003	32.63	32.69	32.53	32.69	4,606	+0.16(+0.50%)
Aug 22, 2003	32.92	32.92	32.53	32.53	4,606	-0.48(-1.46%)
Aug 21, 2003	32.98	33.04	32.89	33.01	3,992	+0.09(+0.28%)
Aug 20, 2003	32.60	32.94	32.60	32.92	39,772	+0.03(+0.10%)
Aug 19, 2003	33.04	33.04	32.82	32.89	9,827	-0.29(-0.88%)
Aug 18, 2003	32.92	33.18	32.72	33.18	105,650	+0.42(+1.29%)
Aug 15, 2003	32.76	32.76	32.76	32.76	1,996	-0.25(-0.77%)
Aug 14, 2003	32.95	33.07	32.94	33.01	9,060	+0.41(+1.26%)
Aug 13, 2003	32.79	32.89	32.60	32.60	8,292	-0.16(-0.48%)
Aug 12, 2003	32.89	32.89	32.76	32.76	767	-0.12(-0.38%)
Aug 11, 2003	32.85	32.88	32.72	32.88	3,224	+0.49(+1.51%)
Aug 08, 2003	32.46	32.46	32.30	32.39	7,217	+0.38(+1.20%)
Aug 07, 2003	31.71	32.12	31.55	32.01	2,917	+0.59(+1.87%)
Aug 06, 2003	31.26	31.42	31.26	31.42	614	-0.07(-0.21%)
Aug 05, 2003	31.46	31.62	31.46	31.49	2,149	+0.13(+0.42%)
Aug 04, 2003	31.51	31.51	31.07	31.36	1,535	+0.10(+0.31%)
Aug 01, 2003	31.26	31.26	31.10	31.26	767	-0.26(-0.83%)
Jul 31, 2003	31.58	31.78	31.52	31.52	2,610	+0.03(+0.10%)
Jul 30, 2003	31.52	31.52	31.49	31.49	460	-0.16(-0.49%)
Jul 29, 2003	31.73	31.74	31.52	31.64	5,374	-0.33(-1.04%)
Jul 28, 2003	31.94	32.07	31.82	31.97	4,760	+0.07(+0.20%)
Jul 25, 2003	31.62	31.91	31.58	31.91	4,146	-0.13(-0.41%)
Jul 24, 2003	31.91	32.04	31.88	32.04	1,382	+0.48(+1.53%)
Jul 23, 2003	31.81	31.84	31.55	31.56	42,997	-0.16(-0.49%)
Jul 22, 2003	31.83	31.84	31.69	31.71	2,149	-0.03(-0.08%)
Jul 21, 2003	31.90	31.90	31.71	31.74	4,606	-0.14(-0.43%)
Jul 18, 2003	31.55	31.88	31.55	31.88	3,992	+0.52(+1.66%)
Jul 17, 2003	31.22	31.36	31.06	31.36	3,992	+0.13(+0.42%)
Jul 16, 2003	31.32	31.32	31.13	31.23	3,531	-0.08(-0.27%)
Jul 15, 2003	31.39	31.39	31.13	31.31	7,678	-0.46(-1.46%)
Jul 14, 2003	31.88	31.94	31.77	31.77	1,842	+0.03(+0.08%)
Jul 11, 2003	31.80	31.80	31.65	31.75	2,149	+0.07(+0.23%)
Jul 10, 2003	31.62	31.67	31.61	31.67	2,917	-0.46(-1.42%)
Jul 09, 2003	31.92	32.14	31.91	32.13	6,142	+0.25(+0.78%)
Jul 08, 2003	32.17	32.17	31.88	31.88	921	-0.39(-1.21%)
Jul 07, 2003	32.53	32.53	32.27	32.27	4,453	-0.16(-0.48%)
Jul 03, 2003	32.43	32.43	32.43	32.43	153	-0.16(-0.48%)
Jul 02, 2003	32.59	32.59	32.59	32.59	0	+0.00(+0.00%)

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.