Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	26.94	27.23	26.99	27.05	1,703,930	+0.11(+0.39%)
Oct 30, 2003	26.98	27.71	26.72	26.94	4,828,883	+1.31(+5.12%)
Oct 29, 2003	25.33	25.72	25.17	25.63	1,953,853	+0.23(+0.92%)
Oct 28, 2003	25.47	25.50	25.03	25.40	1,822,901	-0.12(-0.47%)
Oct 27, 2003	25.47	25.70	25.39	25.52	1,114,856	+0.19(+0.76%)
Oct 24, 2003	25.40	25.47	25.18	25.33	937,387	-0.20(-0.78%)
Oct 23, 2003	25.35	25.68	25.29	25.52	1,155,171	+0.16(+0.62%)
Oct 22, 2003	25.73	25.73	25.11	25.37	2,056,049	-0.36(-1.41%)
Oct 21, 2003	25.65	25.84	25.57	25.73	1,522,232	-0.02(-0.08%)
Oct 20, 2003	26.11	26.11	25.57	25.75	1,655,158	-0.13(-0.52%)
Oct 17, 2003	26.87	26.35	25.71	25.89	3,934,912	-0.98(-3.64%)
Oct 16, 2003	26.63	27.01	26.58	26.87	1,018,439	+0.23(+0.85%)
Oct 15, 2003	26.76	26.87	26.53	26.64	947,254	-0.04(-0.13%)
Oct 14, 2003	26.62	26.77	26.48	26.67	867,752	+0.09(+0.32%)
Oct 13, 2003	26.31	26.59	26.18	26.59	636,013	+0.30(+1.16%)
Oct 10, 2003	26.42	26.42	26.11	26.28	1,284,995	-0.11(-0.43%)
Oct 09, 2003	26.85	26.85	26.40	26.40	1,432,158	-0.28(-1.04%)
Oct 08, 2003	26.64	26.93	26.67	26.67	947,677	+0.04(+0.13%)
Oct 07, 2003	26.67	26.70	26.48	26.64	1,164,333	-0.04(-0.13%)
Oct 06, 2003	26.63	26.72	26.58	26.67	1,563,110	+0.04(+0.16%)
Oct 03, 2003	26.61	26.76	26.48	26.63	2,208,428	+0.17(+0.64%)
Oct 02, 2003	26.51	26.67	26.27	26.46	1,837,138	-0.16(-0.59%)
Oct 01, 2003	26.35	26.66	26.25	26.62	1,856,167	+0.35(+1.32%)
Sep 30, 2003	26.49	26.49	26.11	26.27	1,876,043	-0.23(-0.86%)
Sep 29, 2003	26.56	26.57	26.34	26.50	1,897,751	+0.18(+0.67%)
Sep 26, 2003	26.46	26.46	26.31	26.32	1,687,156	-0.35(-1.33%)
Sep 25, 2003	26.90	26.90	26.67	26.67	1,090,329	-0.22(-0.82%)
Sep 24, 2003	27.31	27.38	26.81	26.89	2,026,448	-0.41(-1.51%)
Sep 23, 2003	27.10	27.28	26.99	27.31	1,610,755	+0.35(+1.29%)
Sep 22, 2003	27.26	27.26	26.78	26.96	1,718,872	-0.31(-1.12%)
Sep 19, 2003	27.10	27.27	26.87	27.26	2,712,784	+0.16(+0.60%)
Sep 18, 2003	26.57	27.42	26.53	27.10	3,868,801	+0.53(+2.00%)
Sep 17, 2003	27.14	27.14	25.97	26.57	7,834,443	-0.67(-2.47%)
Sep 16, 2003	26.37	27.24	26.35	27.24	2,850,080	+0.99(+3.78%)
Sep 15, 2003	26.28	26.33	25.95	26.25	2,309,355	+0.00(+0.00%)
Sep 12, 2003	26.21	26.31	26.03	26.25	4,320,862	+0.00(+0.00%)
Sep 11, 2003	26.18	26.32	26.15	26.25	2,798,629	+0.13(+0.52%)
Sep 10, 2003	25.91	26.14	25.88	26.11	3,272,256	+0.14(+0.55%)
Sep 09, 2003	26.11	26.17	25.96	25.97	3,050,667	+0.01(+0.03%)
Sep 08, 2003	25.89	25.96	25.55	25.96	2,901,953	+0.84(+3.36%)
Sep 05, 2003	24.97	25.15	24.91	25.12	973,755	+0.06(+0.25%)
Sep 04, 2003	25.11	25.15	24.91	25.06	811,086	+0.01(+0.06%)
Sep 03, 2003	24.82	25.16	24.77	25.04	1,457,672	+0.23(+0.91%)
Sep 02, 2003	24.69	24.82	24.47	24.82	978,829	+0.16(+0.63%)
Aug 29, 2003	24.48	24.66	24.31	24.66	1,059,881	+0.22(+0.90%)
Aug 28, 2003	24.37	24.44	24.01	24.44	1,359,141	+0.11(+0.44%)
Aug 27, 2003	24.37	24.38	24.23	24.33	1,075,669	-0.11(-0.44%)
Aug 26, 2003	24.37	24.47	24.04	24.44	961,068	+0.05(+0.20%)
Aug 25, 2003	24.51	24.51	24.12	24.39	860,563	-0.12(-0.49%)
Aug 22, 2003	24.90	24.90	24.46	24.51	1,262,442	-0.28(-1.14%)
Aug 21, 2003	24.90	25.08	24.72	24.79	1,079,898	+0.19(+0.78%)
Aug 20, 2003	24.58	24.71	24.41	24.60	1,609,204	+0.03(+0.12%)
Aug 19, 2003	25.21	25.21	24.51	24.57	702,688	-0.14(-0.57%)
Aug 18, 2003	24.73	24.79	24.60	24.72	501,960	+0.13(+0.52%)
Aug 15, 2003	24.55	24.71	24.40	24.59	409,490	+0.06(+0.26%)
Aug 14, 2003	24.42	24.64	24.30	24.52	2,675,994	+0.01(+0.03%)
Aug 13, 2003	24.69	24.94	24.43	24.52	1,082,012	-0.27(-1.09%)
Aug 12, 2003	24.89	24.89	24.47	24.79	1,379,862	-0.09(-0.37%)
Aug 11, 2003	24.88	25.17	24.79	24.88	1,881,540	+0.05(+0.20%)
Aug 08, 2003	24.83	24.94	24.72	24.83	1,477,970	+0.16(+0.66%)
Aug 07, 2003	24.71	24.72	24.44	24.67	1,307,408	+0.06(+0.26%)
Aug 06, 2003	24.37	24.77	24.30	24.60	2,086,215	+0.18(+0.73%)
Aug 05, 2003	24.76	24.83	24.36	24.43	2,015,030	-0.33(-1.32%)
Aug 04, 2003	24.62	24.83	24.33	24.75	1,732,404	+0.08(+0.32%)

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.