Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	26.22	27.28	26.22	26.71	34,223	+0.13(+0.50%)
Oct 30, 2003	26.64	26.64	26.64	26.58	6,316	-0.04(-0.13%)
Oct 29, 2003	25.75	26.64	25.75	26.61	18,611	+0.34(+1.28%)
Oct 28, 2003	25.62	27.17	25.62	26.28	43,241	-0.09(-0.33%)
Oct 27, 2003	25.19	26.76	25.19	26.37	28,762	+0.89(+3.51%)
Oct 24, 2003	25.48	25.66	24.68	25.47	46,020	-0.11(-0.42%)
Oct 23, 2003	26.12	26.51	25.30	25.58	60,458	-0.27(-1.03%)
Oct 22, 2003	26.14	26.81	25.66	25.84	62,375	-0.36(-1.39%)
Oct 21, 2003	25.80	26.28	25.79	26.21	24,702	+0.26(+0.99%)
Oct 20, 2003	26.91	27.07	25.80	25.95	67,964	-1.07(-3.97%)
Oct 17, 2003	27.18	27.39	26.93	27.02	32,253	-0.19(-0.68%)
Oct 16, 2003	27.04	27.38	27.04	27.21	19,222	+0.17(+0.62%)
Oct 15, 2003	26.91	27.48	26.36	27.04	11,928	-0.22(-0.81%)
Oct 14, 2003	27.62	27.71	27.00	27.26	44,904	-0.22(-0.81%)
Oct 13, 2003	26.85	27.71	26.77	27.48	54,367	+0.25(+0.91%)
Oct 10, 2003	27.20	27.24	26.30	27.24	39,505	-0.10(-0.36%)
Oct 09, 2003	26.94	27.79	26.77	27.33	96,453	-0.29(-1.06%)
Oct 08, 2003	27.62	27.98	26.91	27.63	52,980	-0.34(-1.20%)
Oct 07, 2003	26.90	27.96	26.90	27.96	36,800	+0.77(+2.84%)
Oct 06, 2003	26.27	27.40	26.27	27.19	82,895	+0.68(+2.58%)
Oct 03, 2003	27.26	27.26	26.40	26.51	128,671	-0.65(-2.38%)
Oct 02, 2003	27.26	28.24	26.86	27.15	341,856	+0.63(+2.37%)
Oct 01, 2003	25.22	26.54	25.22	26.53	138,658	+1.23(+4.87%)
Sep 30, 2003	25.58	25.58	25.00	25.29	171,366	-0.04(-0.17%)
Sep 29, 2003	24.41	25.54	24.41	25.34	76,192	+0.51(+2.07%)
Sep 26, 2003	24.87	24.96	23.23	24.82	130,532	-0.16(-0.64%)
Sep 25, 2003	25.52	25.72	24.77	24.98	70,803	-0.79(-3.06%)
Sep 24, 2003	26.49	26.76	24.97	25.77	101,990	-0.61(-2.32%)
Sep 23, 2003	27.40	27.79	26.21	26.38	85,178	-1.09(-3.97%)
Sep 22, 2003	27.39	27.65	27.04	27.47	33,151	+0.03(+0.10%)
Sep 19, 2003	26.69	27.88	26.69	27.45	152,367	+0.62(+2.31%)
Sep 18, 2003	27.93	27.93	26.35	26.83	216,144	-0.76(-2.76%)
Sep 17, 2003	28.24	28.33	27.59	27.59	49,629	-0.96(-3.35%)
Sep 16, 2003	28.28	28.83	27.94	28.55	30,595	+0.18(+0.62%)
Sep 15, 2003	29.33	29.33	28.09	28.37	82,227	-0.44(-1.54%)
Sep 12, 2003	28.33	29.39	28.33	28.81	78,166	+0.54(+1.91%)
Sep 11, 2003	29.12	29.52	27.07	28.27	305,674	-1.00(-3.42%)
Sep 10, 2003	30.32	30.32	29.16	29.27	48,388	-0.82(-2.74%)
Sep 09, 2003	30.45	30.45	30.01	30.10	34,853	-0.13(-0.44%)
Sep 08, 2003	30.03	30.44	29.92	30.23	149,678	+0.29(+0.98%)
Sep 05, 2003	30.14	30.14	29.61	29.94	22,897	-0.29(-0.97%)
Sep 04, 2003	30.32	30.32	29.65	30.23	20,754	-0.04(-0.15%)
Sep 03, 2003	30.32	30.35	29.64	30.28	115,501	+0.01(+0.03%)
Sep 02, 2003	30.47	30.93	30.08	30.27	100,049	+0.35(+1.16%)
Aug 29, 2003	30.40	30.40	29.74	29.92	65,195	-0.28(-0.94%)
Aug 28, 2003	30.13	30.49	30.05	30.21	62,149	-0.15(-0.50%)
Aug 27, 2003	30.81	30.81	29.95	30.36	71,060	+0.06(+0.20%)
Aug 26, 2003	30.11	31.52	29.95	30.29	235,177	+0.35(+1.18%)
Aug 25, 2003	28.16	30.25	28.16	29.94	153,513	+1.38(+4.84%)
Aug 22, 2003	29.26	29.32	27.65	28.56	66,210	-0.66(-2.25%)
Aug 21, 2003	29.11	29.43	29.10	29.21	43,087	-0.20(-0.66%)
Aug 20, 2003	29.43	29.70	28.55	29.41	71,286	-0.08(-0.27%)
Aug 19, 2003	29.61	29.70	29.26	29.49	92,942	+0.17(+0.57%)
Aug 18, 2003	29.22	29.61	28.38	29.32	75,121	+0.38(+1.32%)
Aug 15, 2003	28.96	29.25	28.37	28.94	30,341	-0.04(-0.15%)
Aug 14, 2003	28.59	28.99	28.33	28.98	53,803	+0.62(+2.19%)
Aug 13, 2003	28.27	28.56	28.25	28.36	118,547	+0.08(+0.28%)
Aug 12, 2003	28.17	28.33	28.11	28.28	79,181	+0.13(+0.47%)
Aug 11, 2003	28.37	28.55	28.02	28.15	139,301	-0.22(-0.78%)
Aug 08, 2003	28.37	28.45	28.15	28.37	111,102	+0.00(+0.00%)
Aug 07, 2003	28.72	28.73	27.63	28.37	106,365	-0.43(-1.51%)
Aug 06, 2003	28.90	29.70	28.65	28.80	698,989	-0.14(-0.49%)
Aug 05, 2003	29.65	29.66	28.49	28.95	67,112	-0.44(-1.51%)
Aug 04, 2003	29.79	29.79	28.40	29.39	56,510	+0.01(+0.03%)

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.