Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	61.98	62.00	61.26	61.43	330,668	-0.25(-0.41%)
Oct 30, 2003	61.99	61.99	61.40	61.69	267,748	-0.19(-0.31%)
Oct 29, 2003	61.10	62.73	60.86	61.88	705,218	+0.79(+1.28%)
Oct 28, 2003	61.35	61.44	60.47	61.09	634,197	-0.10(-0.17%)
Oct 27, 2003	61.51	61.78	61.17	61.20	470,280	-0.31(-0.51%)
Oct 24, 2003	62.14	62.14	60.93	61.51	555,614	-0.65(-1.05%)
Oct 23, 2003	61.25	62.47	60.95	62.16	796,898	+0.82(+1.34%)
Oct 22, 2003	61.21	62.66	60.80	61.34	1,209,119	+0.13(+0.21%)
Oct 21, 2003	57.95	62.28	57.95	61.21	4,148,813	+4.55(+8.03%)
Oct 20, 2003	57.68	57.68	56.14	56.66	1,722,742	-1.01(-1.76%)
Oct 17, 2003	59.73	58.51	57.32	57.68	1,870,591	-2.05(-3.43%)
Oct 16, 2003	59.24	59.78	59.24	59.73	344,710	+0.48(+0.81%)
Oct 15, 2003	59.15	59.55	58.78	59.25	237,773	+0.22(+0.38%)
Oct 14, 2003	58.73	59.06	58.68	59.03	474,871	+0.16(+0.26%)
Oct 13, 2003	58.66	59.15	58.66	58.87	275,174	+0.36(+0.61%)
Oct 10, 2003	58.81	58.81	58.12	58.52	296,507	-0.33(-0.55%)
Oct 09, 2003	58.46	58.46	58.34	58.84	743,699	-0.27(-0.45%)
Oct 08, 2003	58.29	59.18	58.29	59.11	467,850	+0.84(+1.44%)
Oct 07, 2003	58.35	58.45	58.04	58.27	327,157	-0.08(-0.14%)
Oct 06, 2003	57.89	58.45	57.58	58.35	323,242	+0.47(+0.81%)
Oct 03, 2003	57.62	58.14	57.62	57.89	453,133	+0.70(+1.23%)
Oct 02, 2003	57.06	57.18	56.85	57.18	282,060	+0.01(+0.01%)
Oct 01, 2003	55.85	57.22	55.58	57.18	568,846	+1.51(+2.71%)
Sep 30, 2003	55.21	56.05	54.88	55.67	564,255	+0.30(+0.55%)
Sep 29, 2003	54.69	55.44	54.69	55.36	285,571	+0.78(+1.42%)
Sep 26, 2003	54.69	55.29	54.69	54.58	413,841	-0.11(-0.20%)
Sep 25, 2003	55.02	55.24	54.64	54.69	311,765	-0.33(-0.61%)
Sep 24, 2003	55.85	56.29	54.89	55.03	389,132	-0.82(-1.47%)
Sep 23, 2003	55.40	55.92	55.07	55.85	244,524	+0.53(+0.95%)
Sep 22, 2003	55.36	55.36	54.99	55.32	325,942	-0.04(-0.07%)
Sep 19, 2003	55.27	55.53	55.23	55.36	428,424	+0.28(+0.51%)
Sep 18, 2003	54.03	55.12	54.03	55.08	388,727	+1.04(+1.92%)
Sep 17, 2003	54.60	54.60	53.91	54.04	455,158	-0.37(-0.68%)
Sep 16, 2003	53.88	54.75	53.88	54.41	775,564	+1.22(+2.30%)
Sep 15, 2003	53.13	53.23	51.94	53.19	893,033	+0.06(+0.11%)
Sep 12, 2003	53.63	53.64	52.61	53.13	595,851	-0.51(-0.95%)
Sep 11, 2003	53.81	53.99	53.39	53.64	351,191	+0.01(+0.03%)
Sep 10, 2003	53.98	54.14	53.58	53.63	396,693	-0.35(-0.64%)
Sep 09, 2003	54.36	54.49	53.91	53.98	388,322	-0.55(-1.01%)
Sep 08, 2003	54.77	54.82	54.33	54.52	465,690	-0.13(-0.24%)
Sep 05, 2003	54.51	55.07	54.41	54.66	512,677	+0.15(+0.27%)
Sep 04, 2003	54.72	54.73	54.47	54.51	257,621	-0.07(-0.12%)
Sep 03, 2003	54.73	54.80	54.46	54.58	565,066	+0.07(+0.12%)
Sep 02, 2003	54.32	54.63	53.87	54.51	423,563	+0.22(+0.41%)
Aug 29, 2003	53.95	54.51	53.55	54.29	242,094	+0.30(+0.55%)
Aug 28, 2003	53.73	54.07	53.07	53.99	453,943	+0.31(+0.58%)
Aug 27, 2003	53.67	53.74	53.25	53.68	377,115	-0.13(-0.23%)
Aug 26, 2003	53.52	54.06	53.32	53.81	281,115	+0.26(+0.48%)
Aug 25, 2003	53.63	53.76	53.34	53.55	160,540	-0.16(-0.30%)
Aug 22, 2003	54.21	54.29	53.70	53.71	479,732	-0.35(-0.64%)
Aug 21, 2003	53.77	54.38	53.77	54.06	320,406	+0.36(+0.66%)
Aug 20, 2003	53.55	53.99	53.51	53.70	627,041	-0.36(-0.67%)
Aug 19, 2003	54.33	54.44	53.86	54.07	541,437	-0.19(-0.35%)
Aug 18, 2003	54.24	54.44	54.18	54.26	574,652	-0.09(-0.16%)
Aug 15, 2003	54.44	54.52	54.09	54.35	155,680	-0.02(-0.04%)
Aug 14, 2003	54.40	54.55	54.21	54.37	461,369	+0.06(+0.11%)
Aug 13, 2003	54.92	55.07	54.29	54.31	382,921	-0.51(-0.93%)
Aug 12, 2003	54.70	55.03	54.56	54.82	223,866	+0.30(+0.56%)
Aug 11, 2003	54.95	55.18	54.14	54.52	547,108	-0.36(-0.66%)
Aug 08, 2003	54.80	55.32	54.55	54.88	278,279	+0.23(+0.42%)
Aug 07, 2003	54.71	54.71	53.95	54.65	657,555	-0.10(-0.19%)
Aug 06, 2003	54.42	55.14	54.27	54.75	592,205	+0.33(+0.61%)
Aug 05, 2003	54.81	55.49	54.08	54.42	970,806	-0.24(-0.43%)
Aug 04, 2003	54.99	55.06	53.86	54.66	831,599	-0.64(-1.17%)

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.