Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	32.61	32.86	32.59	32.78	454,265	-0.30(-0.91%)
Oct 30, 2003	33.29	33.29	33.07	33.09	470,306	+0.45(+1.37%)
Oct 29, 2003	32.38	32.65	32.31	32.64	918,447	-0.27(-0.83%)
Oct 28, 2003	32.64	32.95	32.57	32.91	1,048,966	+0.10(+0.31%)
Oct 27, 2003	32.82	32.94	32.70	32.81	797,261	+0.51(+1.59%)
Oct 24, 2003	31.99	32.30	31.93	32.30	523,827	+0.25(+0.79%)
Oct 23, 2003	31.95	32.10	31.93	32.04	615,701	-0.03(-0.11%)
Oct 22, 2003	31.82	32.23	31.80	32.08	574,868	+0.18(+0.56%)
Oct 21, 2003	31.70	31.97	31.61	31.90	530,535	-0.21(-0.66%)
Oct 20, 2003	32.03	32.19	31.97	32.11	495,973	+0.26(+0.82%)
Oct 17, 2003	31.60	31.90	31.60	31.85	538,556	+0.40(+1.26%)
Oct 16, 2003	31.26	31.60	31.26	31.45	474,098	+0.25(+0.79%)
Oct 15, 2003	31.44	31.52	31.21	31.21	819,136	+0.16(+0.51%)
Oct 14, 2003	30.56	31.37	30.51	31.05	1,076,966	+0.44(+1.43%)
Oct 13, 2003	30.02	30.67	30.36	30.61	368,662	+0.59(+1.96%)
Oct 10, 2003	29.99	30.08	29.91	30.02	525,139	-0.11(-0.36%)
Oct 09, 2003	29.94	30.24	29.90	30.13	982,759	+0.19(+0.64%)
Oct 08, 2003	30.21	29.99	29.86	29.94	807,323	-0.27(-0.89%)
Oct 07, 2003	30.41	30.25	30.08	30.21	945,134	-0.21(-0.68%)
Oct 06, 2003	30.26	30.43	30.19	30.41	904,010	-0.19(-0.63%)
Oct 03, 2003	30.69	30.69	30.47	30.60	490,285	-0.03(-0.11%)
Oct 02, 2003	30.52	30.76	30.46	30.64	394,036	+0.12(+0.40%)
Oct 01, 2003	30.16	30.48	30.12	30.51	361,808	+0.24(+0.79%)
Sep 30, 2003	30.41	30.45	30.01	30.27	426,119	-0.10(-0.32%)
Sep 29, 2003	30.16	30.47	30.16	30.37	360,933	-0.08(-0.25%)
Sep 26, 2003	30.17	30.54	30.14	30.45	616,430	+0.18(+0.59%)
Sep 25, 2003	30.18	30.50	30.17	30.27	473,515	+0.09(+0.30%)
Sep 24, 2003	30.14	30.31	30.14	30.18	579,243	-0.01(-0.05%)
Sep 23, 2003	30.12	30.16	30.12	30.19	340,808	+0.11(+0.36%)
Sep 22, 2003	29.96	30.10	29.92	30.08	550,222	-0.05(-0.16%)
Sep 19, 2003	30.25	30.34	30.17	30.13	346,058	-0.26(-0.86%)
Sep 18, 2003	30.16	30.48	30.12	30.39	773,782	+0.56(+1.86%)
Sep 17, 2003	29.55	29.93	29.49	29.84	788,511	-0.16(-0.55%)
Sep 16, 2003	29.87	30.02	29.79	30.00	363,412	+0.13(+0.44%)
Sep 15, 2003	29.86	30.03	29.74	29.87	355,974	+0.14(+0.48%)
Sep 12, 2003	29.66	29.79	29.50	29.73	310,475	+0.27(+0.93%)
Sep 11, 2003	29.18	29.66	29.12	29.45	400,745	+0.47(+1.61%)
Sep 10, 2003	29.11	29.18	28.96	28.99	765,615	-0.15(-0.52%)
Sep 09, 2003	29.27	29.34	29.04	29.14	668,783	-0.38(-1.28%)
Sep 08, 2003	29.07	29.53	29.03	29.51	527,472	+0.45(+1.53%)
Sep 05, 2003	28.90	29.11	28.80	29.07	1,010,612	-0.42(-1.42%)
Sep 04, 2003	29.35	29.50	29.30	29.49	1,119,403	-0.55(-1.83%)
Sep 03, 2003	29.67	30.14	29.65	30.03	434,432	+0.48(+1.62%)
Sep 02, 2003	29.35	29.65	29.28	29.55	1,119,549	-0.44(-1.46%)
Aug 29, 2003	29.97	30.03	29.88	29.99	264,101	+0.10(+0.32%)
Aug 28, 2003	29.68	30.04	29.68	29.90	408,182	+0.07(+0.23%)
Aug 27, 2003	29.73	30.02	29.59	29.83	580,555	+0.19(+0.62%)
Aug 26, 2003	29.28	29.69	29.17	29.64	645,742	-0.31(-1.03%)
Aug 25, 2003	30.10	30.17	29.86	29.95	189,143	+0.01(+0.02%)
Aug 22, 2003	30.16	30.16	29.92	29.95	574,576	-0.19(-0.64%)
Aug 21, 2003	29.97	30.14	29.92	30.14	618,763	+0.38(+1.27%)
Aug 20, 2003	29.74	30.04	29.66	29.76	378,287	+0.45(+1.52%)
Aug 19, 2003	29.28	29.48	29.28	29.31	500,931	+0.00(+0.00%)
Aug 18, 2003	29.31	29.44	29.18	29.31	624,888	+0.03(+0.09%)
Aug 15, 2003	29.14	29.31	28.92	29.29	321,412	-0.17(-0.58%)
Aug 14, 2003	29.38	29.59	29.35	29.46	459,515	+0.09(+0.30%)
Aug 13, 2003	29.45	29.55	29.25	29.37	493,348	-0.12(-0.40%)
Aug 12, 2003	29.52	29.57	29.35	29.49	626,200	-0.17(-0.58%)
Aug 11, 2003	29.74	29.82	29.53	29.66	726,387	+0.33(+1.12%)
Aug 08, 2003	29.20	29.50	29.20	29.33	318,058	+0.37(+1.28%)
Aug 07, 2003	28.85	29.06	28.81	28.96	342,120	+0.33(+1.15%)
Aug 06, 2003	28.66	28.72	28.57	28.63	328,266	+0.22(+0.77%)
Aug 05, 2003	28.55	28.59	28.41	28.41	275,184	-0.13(-0.46%)
Aug 04, 2003	28.39	28.66	28.37	28.54	418,245	+0.29(+1.02%)

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.