Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	32.84	32.84	32.42	32.43	1,094,870	-0.48(-1.47%)
Oct 30, 2003	32.31	33.07	32.17	32.92	1,875,572	+0.88(+2.75%)
Oct 29, 2003	32.31	32.38	31.99	32.03	1,715,483	-0.28(-0.87%)
Oct 28, 2003	31.27	32.31	31.27	32.31	3,788,054	+1.22(+3.91%)
Oct 27, 2003	30.63	31.22	30.62	31.10	1,578,427	+0.48(+1.55%)
Oct 24, 2003	30.80	30.86	30.30	30.62	1,423,918	-0.17(-0.57%)
Oct 23, 2003	29.55	31.04	29.53	30.80	1,902,754	+1.27(+4.31%)
Oct 22, 2003	30.23	30.23	29.53	29.53	1,396,163	-0.74(-2.45%)
Oct 21, 2003	30.67	30.76	30.25	30.27	1,041,364	-0.49(-1.59%)
Oct 20, 2003	30.50	30.89	30.50	30.76	1,685,869	+0.48(+1.59%)
Oct 17, 2003	30.71	30.73	30.15	30.27	1,255,531	-0.51(-1.66%)
Oct 16, 2003	29.19	30.84	30.03	30.78	2,372,863	+1.59(+5.46%)
Oct 15, 2003	29.27	29.43	28.94	29.19	607,164	-0.08(-0.26%)
Oct 14, 2003	29.04	29.22	28.80	29.27	683,990	+0.31(+1.06%)
Oct 13, 2003	28.76	29.20	28.76	28.96	613,745	+0.37(+1.30%)
Oct 10, 2003	28.34	28.87	28.31	28.59	1,115,614	+0.22(+0.79%)
Oct 09, 2003	28.03	28.57	27.92	28.36	926,913	+0.50(+1.81%)
Oct 08, 2003	28.07	28.10	27.81	27.86	298,861	-0.27(-0.97%)
Oct 07, 2003	27.77	28.13	27.42	28.13	717,896	+0.36(+1.31%)
Oct 06, 2003	27.95	27.95	27.57	27.77	899,444	-0.35(-1.24%)
Oct 03, 2003	27.61	28.55	27.51	28.12	1,775,141	+1.70(+6.43%)
Oct 02, 2003	26.51	26.70	26.40	26.42	704,162	+0.17(+0.67%)
Oct 01, 2003	25.99	26.30	25.86	26.25	990,004	+0.31(+1.21%)
Sep 30, 2003	26.10	26.14	25.79	25.93	751,087	-0.35(-1.33%)
Sep 29, 2003	26.11	26.37	26.09	26.28	696,722	+0.10(+0.40%)
Sep 26, 2003	26.56	26.58	26.11	26.18	666,393	-0.39(-1.47%)
Sep 25, 2003	27.03	27.16	26.32	26.57	797,583	-0.35(-1.30%)
Sep 24, 2003	27.53	27.54	26.72	26.92	516,032	-0.64(-2.31%)
Sep 23, 2003	27.44	27.72	27.37	27.55	660,670	+0.25(+0.92%)
Sep 22, 2003	27.29	27.51	27.04	27.30	640,927	-0.13(-0.46%)
Sep 19, 2003	26.95	27.43	26.95	27.43	835,781	+0.45(+1.66%)
Sep 18, 2003	26.74	27.19	26.55	26.98	746,366	+0.41(+1.55%)
Sep 17, 2003	26.62	26.68	26.47	26.57	334,198	+0.02(+0.08%)
Sep 16, 2003	26.04	26.67	26.04	26.55	1,032,208	+0.66(+2.57%)
Sep 15, 2003	26.51	26.55	25.83	25.88	2,007,906	-1.24(-4.59%)
Sep 12, 2003	26.56	27.22	26.50	27.13	307,588	+0.43(+1.60%)
Sep 11, 2003	26.70	26.81	26.51	26.70	397,432	+0.01(+0.05%)
Sep 10, 2003	27.02	27.16	26.52	26.69	746,938	-0.40(-1.47%)
Sep 09, 2003	27.42	27.47	26.95	27.09	481,268	-0.36(-1.32%)
Sep 08, 2003	27.57	27.69	27.18	27.45	689,855	+0.37(+1.37%)
Sep 05, 2003	27.95	27.95	27.08	27.08	1,167,690	-0.87(-3.13%)
Sep 04, 2003	27.76	27.96	27.49	27.95	902,306	+0.37(+1.34%)
Sep 03, 2003	27.61	27.75	27.52	27.58	580,697	+0.04(+0.15%)
Sep 02, 2003	27.34	27.59	27.06	27.54	343,640	+0.34(+1.26%)
Aug 29, 2003	27.02	27.26	26.86	27.20	240,204	+0.02(+0.08%)
Aug 28, 2003	26.77	27.18	26.47	27.18	448,077	+0.51(+1.91%)
Aug 27, 2003	26.72	26.84	26.39	26.67	218,029	+0.00(+0.00%)
Aug 26, 2003	26.46	26.73	26.10	26.67	307,015	+0.16(+0.61%)
Aug 25, 2003	27.09	27.17	26.28	26.51	662,816	-0.75(-2.74%)
Aug 22, 2003	27.74	27.75	27.12	27.25	277,401	-0.36(-1.29%)
Aug 21, 2003	27.37	27.71	27.37	27.61	785,565	+0.31(+1.13%)
Aug 20, 2003	27.40	27.57	27.15	27.30	247,215	-0.24(-0.86%)
Aug 19, 2003	26.95	27.60	26.95	27.54	759,098	+0.64(+2.36%)
Aug 18, 2003	26.68	26.91	26.55	26.90	312,309	+0.22(+0.84%)
Aug 15, 2003	26.81	26.81	26.42	26.68	118,027	-0.13(-0.47%)
Aug 14, 2003	26.37	26.81	26.35	26.81	422,039	+0.51(+1.94%)
Aug 13, 2003	26.51	26.73	26.25	26.30	265,527	-0.21(-0.79%)
Aug 12, 2003	26.06	26.51	26.06	26.51	355,085	+0.52(+1.99%)
Aug 11, 2003	25.81	26.31	25.76	25.99	344,784	+0.23(+0.90%)
Aug 08, 2003	26.07	26.09	25.67	25.76	398,290	-0.20(-0.78%)
Aug 07, 2003	25.93	26.06	25.53	25.96	551,226	+0.10(+0.41%)
Aug 06, 2003	25.88	26.20	25.78	25.86	697,724	-0.02(-0.08%)
Aug 05, 2003	26.30	26.30	25.88	25.88	621,614	-0.36(-1.39%)
Aug 04, 2003	26.63	26.70	25.97	26.24	711,601	-0.32(-1.21%)

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.