Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	34.42	34.42	34.30	34.32	67,144	-0.09(-0.26%)
Oct 30, 2003	34.35	34.41	34.35	34.41	22,514	+0.11(+0.31%)
Oct 29, 2003	34.08	34.37	34.08	34.30	40,899	+0.15(+0.44%)
Oct 28, 2003	33.83	34.15	33.86	34.15	150,542	+0.32(+0.95%)
Oct 27, 2003	33.78	34.03	33.72	33.83	29,575	+0.02(+0.04%)
Oct 24, 2003	33.67	33.82	33.51	33.82	12,656	+0.06(+0.18%)
Oct 23, 2003	33.74	33.86	33.66	33.76	26,111	-0.10(-0.29%)
Oct 22, 2003	33.91	33.94	33.68	33.85	13,322	-0.05(-0.13%)
Oct 21, 2003	33.99	33.99	33.90	33.90	13,988	-0.06(-0.18%)
Oct 20, 2003	33.89	33.91	33.89	33.96	12,389	+0.21(+0.62%)
Oct 17, 2003	33.81	34.07	33.75	33.75	45,562	-0.34(-0.99%)
Oct 16, 2003	33.89	34.09	33.85	34.09	24,513	+0.12(+0.35%)
Oct 15, 2003	34.10	34.11	33.88	33.97	39,167	-0.14(-0.40%)
Oct 14, 2003	34.04	34.05	33.90	34.10	265,780	+0.10(+0.29%)
Oct 13, 2003	34.03	34.15	33.94	34.00	92,856	+0.11(+0.33%)
Oct 10, 2003	33.89	34.00	33.85	33.89	159,867	+0.01(+0.02%)
Oct 09, 2003	34.12	34.21	34.08	33.88	79,401	-0.04(-0.13%)
Oct 08, 2003	33.82	33.97	33.80	33.93	74,605	-0.05(-0.15%)
Oct 07, 2003	33.87	33.98	33.76	33.98	76,336	+0.11(+0.31%)
Oct 06, 2003	33.84	33.89	33.67	33.88	172,257	+0.10(+0.29%)
Oct 03, 2003	33.80	33.95	33.74	33.78	183,315	+0.17(+0.51%)
Oct 02, 2003	33.57	33.57	33.43	33.61	61,948	+0.10(+0.29%)
Oct 01, 2003	33.01	33.51	33.01	33.51	125,229	+0.56(+1.69%)
Sep 30, 2003	32.92	33.00	32.67	32.95	14,388	-0.08(-0.25%)
Sep 29, 2003	32.93	33.03	32.75	33.03	145,479	+0.08(+0.25%)
Sep 26, 2003	32.98	32.98	32.76	32.95	329,461	-0.01(-0.02%)
Sep 25, 2003	33.18	33.18	32.96	32.96	49,825	-0.22(-0.66%)
Sep 24, 2003	33.43	33.43	33.29	33.18	47,560	-0.21(-0.63%)
Sep 23, 2003	33.03	33.39	33.03	33.39	20,116	+0.25(+0.75%)
Sep 22, 2003	32.97	33.14	32.96	33.14	18,251	-0.14(-0.43%)
Sep 19, 2003	33.40	33.48	33.27	33.28	21,315	-0.21(-0.63%)
Sep 18, 2003	33.28	33.49	33.28	33.49	45,029	+0.21(+0.63%)
Sep 17, 2003	33.34	33.36	33.19	33.28	50,491	+0.37(+1.12%)
Sep 16, 2003	32.91	32.91	32.64	32.91	57,419	+0.05(+0.16%)
Sep 15, 2003	32.90	32.95	32.76	32.86	10,124	+0.04(+0.14%)
Sep 12, 2003	32.83	32.94	32.61	32.82	7,993	-0.11(-0.34%)
Sep 11, 2003	32.74	33.03	32.74	32.93	99,784	+0.15(+0.46%)
Sep 10, 2003	32.76	32.97	32.73	32.78	128,027	+0.02(+0.05%)
Sep 09, 2003	32.93	32.94	32.66	32.76	15,054	-0.17(-0.52%)
Sep 08, 2003	32.91	33.03	32.80	32.94	63,947	+0.06(+0.18%)
Sep 05, 2003	33.03	33.03	32.80	32.88	105,912	-0.24(-0.73%)
Sep 04, 2003	33.02	33.15	32.91	33.12	120,167	+0.26(+0.80%)
Sep 03, 2003	32.87	33.02	32.71	32.85	16,919	-0.02(-0.07%)
Sep 02, 2003	32.52	32.88	32.46	32.88	134,821	+0.37(+1.13%)
Aug 29, 2003	32.42	32.53	32.31	32.51	21,182	+0.05(+0.16%)
Aug 28, 2003	32.13	32.46	32.02	32.46	28,909	+0.33(+1.03%)
Aug 27, 2003	32.19	32.22	32.08	32.13	43,830	-0.05(-0.14%)
Aug 26, 2003	31.90	32.17	31.74	32.17	110,575	+0.13(+0.40%)
Aug 25, 2003	31.93	32.04	31.86	32.04	40,233	+0.11(+0.35%)
Aug 22, 2003	32.13	32.32	31.84	31.93	21,448	-0.27(-0.84%)
Aug 21, 2003	32.11	32.39	32.10	32.20	33,838	+0.09(+0.28%)
Aug 20, 2003	32.14	32.31	32.11	32.11	26,511	-0.20(-0.63%)
Aug 19, 2003	32.35	32.37	32.13	32.31	29,708	-0.03(-0.09%)
Aug 18, 2003	32.24	32.46	32.24	32.34	27,843	+0.02(+0.07%)
Aug 15, 2003	32.20	32.32	32.19	32.32	39,434	+0.02(+0.05%)
Aug 14, 2003	32.02	32.35	31.99	32.31	21,049	+0.12(+0.37%)
Aug 13, 2003	32.34	32.34	32.06	32.19	77,535	-0.03(-0.09%)
Aug 12, 2003	32.13	32.25	31.90	32.22	40,366	+0.17(+0.52%)
Aug 11, 2003	32.04	32.14	31.92	32.05	12,522	+0.09(+0.28%)
Aug 08, 2003	31.86	32.06	31.86	31.96	34,504	+0.11(+0.35%)
Aug 07, 2003	31.83	31.91	31.71	31.85	77,669	+0.10(+0.31%)
Aug 06, 2003	31.65	32.01	31.65	31.75	10,791	+0.11(+0.33%)
Aug 05, 2003	31.93	32.10	31.65	31.65	9,192	-0.52(-1.61%)
Aug 04, 2003	31.83	32.16	31.67	32.16	38,368	+0.25(+0.78%)

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.