Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	32.01	32.09	31.76	32.04	14,799	-0.08(-0.25%)
Sep 29, 2003	32.01	32.12	31.84	32.12	149,641	+0.08(+0.25%)
Sep 26, 2003	32.06	32.06	31.85	32.04	338,886	-0.01(-0.02%)
Sep 25, 2003	32.25	32.25	32.04	32.04	51,250	-0.21(-0.66%)
Sep 24, 2003	32.50	32.50	32.36	32.25	48,921	-0.20(-0.63%)
Sep 23, 2003	32.12	32.46	32.12	32.46	20,692	+0.24(+0.75%)
Sep 22, 2003	32.05	32.22	32.04	32.22	18,773	-0.14(-0.43%)
Sep 19, 2003	32.47	32.55	32.34	32.36	21,925	-0.20(-0.63%)
Sep 18, 2003	32.36	32.56	32.36	32.56	46,317	+0.20(+0.63%)
Sep 17, 2003	32.41	32.43	32.27	32.36	51,936	+0.36(+1.12%)
Sep 16, 2003	31.99	32.00	31.74	32.00	59,061	+0.05(+0.16%)
Sep 15, 2003	31.98	32.04	31.85	31.95	10,414	+0.04(+0.14%)
Sep 12, 2003	31.92	32.02	31.70	31.90	8,222	-0.11(-0.34%)
Sep 11, 2003	31.83	32.12	31.83	32.01	102,638	+0.15(+0.46%)
Sep 10, 2003	31.85	32.06	31.82	31.87	131,690	+0.01(+0.05%)
Sep 09, 2003	32.01	32.02	31.75	31.85	15,484	-0.17(-0.52%)
Sep 08, 2003	31.99	32.11	31.89	32.02	65,776	+0.06(+0.18%)
Sep 05, 2003	32.11	32.12	31.89	31.96	108,942	-0.23(-0.73%)
Sep 04, 2003	32.10	32.23	32.00	32.20	123,605	+0.26(+0.80%)
Sep 03, 2003	31.96	32.10	31.80	31.94	17,403	-0.02(-0.07%)
Sep 02, 2003	31.62	31.96	31.56	31.96	138,679	+0.36(+1.13%)
Aug 29, 2003	31.52	31.63	31.41	31.61	21,788	+0.05(+0.16%)
Aug 28, 2003	31.23	31.55	31.13	31.55	29,736	+0.32(+1.03%)
Aug 27, 2003	31.30	31.33	31.19	31.23	45,084	-0.04(-0.14%)
Aug 26, 2003	31.01	31.28	30.85	31.28	113,738	+0.12(+0.40%)
Aug 25, 2003	31.04	31.15	30.98	31.15	41,384	+0.11(+0.35%)
Aug 22, 2003	31.23	31.42	30.96	31.04	22,062	-0.26(-0.84%)
Aug 21, 2003	31.22	31.49	31.20	31.31	34,806	+0.09(+0.28%)
Aug 20, 2003	31.25	31.42	31.22	31.22	27,269	-0.20(-0.63%)
Aug 19, 2003	31.45	31.47	31.23	31.42	30,558	-0.03(-0.09%)
Aug 18, 2003	31.34	31.55	31.34	31.44	28,640	+0.02(+0.07%)
Aug 15, 2003	31.31	31.42	31.29	31.42	40,562	+0.01(+0.05%)
Aug 14, 2003	31.13	31.45	31.10	31.41	21,651	+0.12(+0.37%)
Aug 13, 2003	31.44	31.44	31.17	31.29	79,754	-0.03(-0.09%)
Aug 12, 2003	31.23	31.35	31.01	31.32	41,521	+0.16(+0.52%)
Aug 11, 2003	31.15	31.25	31.03	31.16	12,881	+0.09(+0.28%)
Aug 08, 2003	30.98	31.17	30.98	31.07	35,491	+0.11(+0.35%)
Aug 07, 2003	30.94	31.02	30.83	30.96	79,891	+0.09(+0.31%)
Aug 06, 2003	30.77	31.12	30.77	30.87	11,099	+0.10(+0.33%)
Aug 05, 2003	31.04	31.20	30.77	30.77	9,455	-0.50(-1.61%)
Aug 04, 2003	30.94	31.27	30.79	31.27	39,465	+0.24(+0.78%)
Aug 01, 2003	31.36	31.36	31.02	31.03	6,166	-0.34(-1.07%)
Jul 31, 2003	31.63	31.85	31.28	31.36	29,051	-0.09(-0.28%)
Jul 30, 2003	31.56	31.56	31.34	31.45	7,262	-0.01(-0.05%)
Jul 29, 2003	31.71	31.71	31.28	31.47	12,744	-0.18(-0.58%)
Jul 28, 2003	31.74	31.82	31.58	31.65	25,488	-0.15(-0.46%)
Jul 25, 2003	31.61	31.84	31.42	31.79	10,003	+0.34(+1.09%)
Jul 24, 2003	31.71	31.96	31.45	31.45	23,706	-0.29(-0.92%)
Jul 23, 2003	31.60	31.79	31.56	31.74	21,925	+0.13(+0.42%)
Jul 22, 2003	31.58	31.77	31.31	31.61	33,710	+0.07(+0.23%)
Jul 21, 2003	31.67	31.67	31.44	31.54	50,976	-0.07(-0.23%)
Jul 18, 2003	31.60	31.70	31.39	31.61	14,251	+0.20(+0.63%)
Jul 17, 2003	31.66	31.67	31.31	31.42	11,236	-0.15(-0.46%)
Jul 16, 2003	31.58	31.58	31.33	31.56	50,017	-0.11(-0.35%)
Jul 15, 2003	31.74	31.76	31.53	31.67	10,551	-0.09(-0.28%)
Jul 14, 2003	32.06	32.17	31.76	31.76	9,592	-0.20(-0.62%)
Jul 11, 2003	31.84	32.07	31.67	31.96	19,870	+0.12(+0.37%)
Jul 10, 2003	31.85	31.89	31.67	31.84	8,633	-0.01(-0.05%)
Jul 09, 2003	32.01	32.15	31.71	31.85	19,047	-0.51(-1.58%)
Jul 08, 2003	32.22	32.39	32.04	32.36	15,347	+0.10(+0.32%)
Jul 07, 2003	32.33	32.46	32.18	32.26	39,465	+0.05(+0.16%)
Jul 03, 2003	32.15	32.35	32.12	32.21	37,547	-0.08(-0.25%)
Jul 02, 2003	32.25	32.32	32.12	32.29	25,351	+0.10(+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.