Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	25.84	26.00	25.66	26.00	88,700	+0.28(+1.09%)
Oct 30, 2003	25.74	25.83	25.70	25.72	39,900	-0.17(-0.66%)
Oct 29, 2003	26.00	26.00	25.70	25.89	19,000	-0.11(-0.42%)
Oct 28, 2003	25.98	26.00	25.86	26.00	40,600	-0.09(-0.34%)
Oct 27, 2003	25.88	26.19	25.87	26.09	29,600	+0.29(+1.12%)
Oct 24, 2003	25.95	26.12	25.62	25.80	54,800	-0.19(-0.73%)
Oct 23, 2003	26.10	26.17	25.96	25.99	108,200	-0.28(-1.07%)
Oct 22, 2003	26.60	26.66	26.27	26.27	33,000	-0.41(-1.54%)
Oct 21, 2003	26.51	26.51	26.51	26.68	27,600	+0.11(+0.41%)
Oct 20, 2003	26.79	26.79	26.55	26.57	24,600	-0.05(-0.19%)
Oct 17, 2003	26.80	26.80	26.52	26.62	61,700	-0.25(-0.93%)
Oct 16, 2003	26.15	26.88	26.05	26.87	41,000	+0.72(+2.75%)
Oct 15, 2003	26.04	26.18	26.04	26.15	257,000	+0.11(+0.42%)
Oct 14, 2003	26.30	26.30	26.00	26.04	51,300	-0.16(-0.61%)
Oct 13, 2003	26.25	26.40	26.25	26.20	50,200	-0.15(-0.57%)
Oct 10, 2003	26.74	26.80	26.45	26.35	36,900	-0.37(-1.38%)
Oct 09, 2003	26.60	26.90	26.60	26.72	38,000	-0.08(-0.30%)
Oct 08, 2003	26.84	26.87	26.72	26.80	24,700	-0.09(-0.33%)
Oct 07, 2003	26.95	26.90	26.72	26.89	24,200	-0.06(-0.22%)
Oct 06, 2003	26.85	26.97	26.83	26.95	19,000	+0.25(+0.94%)
Oct 03, 2003	26.40	26.98	26.40	26.70	33,600	+0.23(+0.87%)
Oct 02, 2003	26.09	26.50	26.02	26.47	42,900	+0.39(+1.50%)
Oct 01, 2003	25.74	26.08	25.74	26.08	43,000	+0.09(+0.35%)
Sep 30, 2003	26.00	26.00	25.66	25.99	87,300	+0.00(+0.00%)
Sep 29, 2003	26.20	26.34	26.08	25.99	36,800	-0.27(-1.03%)
Sep 26, 2003	26.75	26.81	26.23	26.26	34,200	-0.64(-2.38%)
Sep 25, 2003	26.92	26.92	26.79	26.90	50,300	-0.02(-0.07%)
Sep 24, 2003	26.96	27.00	26.79	26.92	42,600	+0.02(+0.07%)
Sep 23, 2003	26.99	27.00	26.90	26.90	18,500	-0.09(-0.33%)
Sep 22, 2003	27.10	27.10	26.81	26.99	45,600	-0.11(-0.41%)
Sep 19, 2003	27.03	27.10	26.92	27.10	80,700	+0.09(+0.33%)
Sep 18, 2003	27.03	27.07	26.94	27.01	30,600	+0.01(+0.04%)
Sep 17, 2003	27.05	27.28	27.00	27.00	75,900	-0.05(-0.18%)
Sep 16, 2003	27.02	27.05	26.72	27.05	52,000	+0.25(+0.93%)
Sep 15, 2003	27.46	27.50	26.75	26.80	29,300	-0.72(-2.62%)
Sep 12, 2003	27.91	27.92	27.51	27.52	38,100	-0.49(-1.75%)
Sep 11, 2003	27.28	28.03	27.24	28.01	61,900	+0.73(+2.68%)
Sep 10, 2003	27.23	27.32	27.06	27.28	78,200	+0.30(+1.11%)
Sep 09, 2003	26.90	27.05	26.80	26.98	48,000	-0.12(-0.44%)
Sep 08, 2003	26.85	27.18	26.85	27.10	42,800	+0.10(+0.37%)
Sep 05, 2003	27.23	27.60	26.99	27.00	70,600	-0.03(-0.11%)
Sep 04, 2003	27.20	27.50	26.90	27.03	76,900	-0.27(-0.99%)
Sep 03, 2003	27.65	27.85	27.00	27.30	65,400	-0.50(-1.80%)
Sep 02, 2003	28.00	28.17	27.75	27.80	31,500	-0.15(-0.54%)
Aug 29, 2003	27.97	27.98	27.84	27.95	34,800	+0.00(+0.00%)
Aug 28, 2003	27.85	28.14	27.80	27.95	33,000	+0.12(+0.43%)
Aug 27, 2003	27.71	27.83	27.53	27.83	18,900	+0.02(+0.07%)
Aug 26, 2003	27.34	27.82	27.21	27.81	44,800	+0.37(+1.35%)
Aug 25, 2003	27.74	27.79	27.36	27.44	172,200	-0.40(-1.44%)
Aug 22, 2003	27.90	27.99	27.78	27.84	9,400	-0.02(-0.07%)
Aug 21, 2003	28.05	28.22	27.86	27.86	14,400	-0.24(-0.85%)
Aug 20, 2003	28.20	28.39	27.75	28.10	83,600	-0.16(-0.57%)
Aug 19, 2003	28.00	28.40	27.75	28.26	22,100	+0.26(+0.93%)
Aug 18, 2003	28.09	28.36	28.00	28.00	43,500	+0.11(+0.39%)
Aug 15, 2003	27.40	27.90	27.34	27.89	12,500	+0.59(+2.16%)
Aug 14, 2003	27.00	27.35	26.90	27.30	76,000	+0.30(+1.11%)
Aug 13, 2003	27.10	27.20	26.90	27.00	42,400	+0.00(+0.00%)
Aug 12, 2003	26.89	27.16	26.80	27.00	50,700	+0.06(+0.22%)
Aug 11, 2003	26.65	26.94	26.38	26.94	49,600	+0.54(+2.05%)
Aug 08, 2003	26.46	26.48	26.20	26.40	34,100	+0.04(+0.15%)
Aug 07, 2003	26.29	26.50	26.00	26.36	25,900	-0.03(-0.11%)
Aug 06, 2003	26.80	26.84	26.33	26.39	26,100	-0.49(-1.82%)
Aug 05, 2003	26.32	26.88	26.20	26.88	61,800	+0.44(+1.66%)
Aug 04, 2003	26.43	26.54	26.04	26.44	129,100	+0.01(+0.04%)

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.