Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	33.68	33.68	33.56	33.57	68,633	-0.09(-0.26%)
Oct 30, 2003	33.60	33.66	33.60	33.66	23,013	+0.10(+0.31%)
Oct 29, 2003	33.34	33.63	33.34	33.56	41,806	+0.15(+0.44%)
Oct 28, 2003	33.10	33.41	33.13	33.41	153,880	+0.32(+0.95%)
Oct 27, 2003	33.05	33.29	32.99	33.10	30,231	+0.01(+0.04%)
Oct 24, 2003	32.94	33.08	32.78	33.08	12,936	+0.06(+0.18%)
Oct 23, 2003	33.01	33.13	32.93	33.02	26,690	-0.10(-0.29%)
Oct 22, 2003	33.17	33.21	32.95	33.12	13,617	-0.04(-0.13%)
Oct 21, 2003	33.25	33.25	33.16	33.16	14,298	-0.06(-0.18%)
Oct 20, 2003	33.16	33.17	33.16	33.22	12,664	+0.21(+0.62%)
Oct 17, 2003	33.07	33.33	33.02	33.02	46,572	-0.33(-0.99%)
Oct 16, 2003	33.16	33.35	33.11	33.35	25,056	+0.12(+0.35%)
Oct 15, 2003	33.36	33.37	33.15	33.23	40,036	-0.13(-0.40%)
Oct 14, 2003	33.30	33.31	33.16	33.36	271,673	+0.10(+0.29%)
Oct 13, 2003	33.29	33.41	33.20	33.27	94,915	+0.11(+0.33%)
Oct 10, 2003	33.16	33.26	33.11	33.16	163,412	+0.01(+0.02%)
Oct 09, 2003	33.38	33.47	33.34	33.15	81,161	-0.04(-0.13%)
Oct 08, 2003	33.09	33.24	33.07	33.19	76,259	-0.05(-0.15%)
Oct 07, 2003	33.13	33.24	33.03	33.24	78,029	+0.10(+0.31%)
Oct 06, 2003	33.10	33.16	32.94	33.14	176,077	+0.10(+0.29%)
Oct 03, 2003	33.07	33.21	33.01	33.05	187,379	+0.17(+0.51%)
Oct 02, 2003	32.84	32.84	32.71	32.88	63,322	+0.10(+0.29%)
Oct 01, 2003	32.30	32.78	32.30	32.78	128,006	+0.54(+1.69%)
Sep 30, 2003	32.21	32.29	31.96	32.24	14,707	-0.08(-0.25%)
Sep 29, 2003	32.22	32.32	32.04	32.32	148,705	+0.08(+0.25%)
Sep 26, 2003	32.27	32.27	32.05	32.24	336,766	-0.01(-0.02%)
Sep 25, 2003	32.46	32.46	32.24	32.24	50,930	-0.21(-0.66%)
Sep 24, 2003	32.71	32.71	32.57	32.46	48,615	-0.21(-0.63%)
Sep 23, 2003	32.32	32.66	32.32	32.66	20,562	+0.24(+0.75%)
Sep 22, 2003	32.25	32.42	32.24	32.42	18,656	-0.14(-0.43%)
Sep 19, 2003	32.67	32.75	32.55	32.56	21,788	-0.21(-0.63%)
Sep 18, 2003	32.56	32.77	32.56	32.77	46,027	+0.21(+0.63%)
Sep 17, 2003	32.61	32.63	32.47	32.56	51,611	+0.36(+1.12%)
Sep 16, 2003	32.19	32.20	31.94	32.20	58,692	+0.05(+0.16%)
Sep 15, 2003	32.19	32.24	32.05	32.15	10,349	+0.04(+0.14%)
Sep 12, 2003	32.12	32.22	31.90	32.11	8,170	-0.11(-0.34%)
Sep 11, 2003	32.03	32.32	32.03	32.22	101,996	+0.15(+0.46%)
Sep 10, 2003	32.05	32.26	32.02	32.07	130,866	+0.01(+0.05%)
Sep 09, 2003	32.22	32.22	31.95	32.05	15,388	-0.17(-0.52%)
Sep 08, 2003	32.19	32.31	32.09	32.22	65,365	+0.06(+0.18%)
Sep 05, 2003	32.31	32.32	32.09	32.16	108,260	-0.23(-0.73%)
Sep 04, 2003	32.30	32.44	32.20	32.40	122,831	+0.26(+0.80%)
Sep 03, 2003	32.16	32.30	32.00	32.14	17,294	-0.02(-0.07%)
Sep 02, 2003	31.82	32.16	31.76	32.16	137,811	+0.36(+1.13%)
Aug 29, 2003	31.72	31.83	31.61	31.80	21,652	+0.05(+0.16%)
Aug 28, 2003	31.43	31.75	31.33	31.75	29,550	+0.32(+1.03%)
Aug 27, 2003	31.50	31.53	31.39	31.43	44,802	-0.04(-0.14%)
Aug 26, 2003	31.21	31.47	31.05	31.47	113,027	+0.12(+0.40%)
Aug 25, 2003	31.24	31.35	31.17	31.35	41,125	+0.11(+0.35%)
Aug 22, 2003	31.43	31.62	31.15	31.24	21,924	-0.26(-0.84%)
Aug 21, 2003	31.41	31.69	31.40	31.50	34,588	+0.09(+0.28%)
Aug 20, 2003	31.44	31.61	31.41	31.41	27,099	-0.20(-0.63%)
Aug 19, 2003	31.65	31.67	31.43	31.61	30,367	-0.03(-0.09%)
Aug 18, 2003	31.54	31.75	31.54	31.64	28,461	+0.02(+0.07%)
Aug 15, 2003	31.50	31.62	31.49	31.62	40,308	+0.01(+0.05%)
Aug 14, 2003	31.33	31.65	31.30	31.61	21,515	+0.12(+0.37%)
Aug 13, 2003	31.64	31.64	31.36	31.49	79,255	-0.03(-0.09%)
Aug 12, 2003	31.43	31.55	31.21	31.52	41,261	+0.16(+0.52%)
Aug 11, 2003	31.35	31.44	31.22	31.36	12,800	+0.09(+0.28%)
Aug 08, 2003	31.17	31.36	31.17	31.27	35,269	+0.11(+0.35%)
Aug 07, 2003	31.14	31.22	31.03	31.16	79,391	+0.10(+0.31%)
Aug 06, 2003	30.96	31.32	30.96	31.06	11,030	+0.10(+0.33%)
Aug 05, 2003	31.24	31.40	30.96	30.96	9,396	-0.51(-1.61%)
Aug 04, 2003	31.14	31.47	30.98	31.47	39,219	+0.24(+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.