Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	47.75	48.25	47.75	48.05	21,000	+0.06(+0.13%)
Oct 30, 2003	48.59	48.59	47.66	47.99	50,900	-1.33(-2.70%)
Oct 29, 2003	48.77	49.34	48.77	49.32	67,500	+0.61(+1.25%)
Oct 28, 2003	48.25	48.70	48.16	48.71	69,100	+0.41(+0.85%)
Oct 27, 2003	48.17	48.80	48.17	48.30	43,300	+0.73(+1.53%)
Oct 24, 2003	47.40	47.65	47.30	47.57	21,500	+0.27(+0.57%)
Oct 23, 2003	46.83	47.30	46.75	47.30	21,300	+0.47(+1.00%)
Oct 22, 2003	46.60	46.85	46.60	46.83	23,000	+0.03(+0.06%)
Oct 21, 2003	46.91	47.22	46.80	46.80	42,100	-0.15(-0.32%)
Oct 20, 2003	47.45	47.45	46.90	46.95	35,700	-0.57(-1.20%)
Oct 17, 2003	47.41	47.79	47.41	47.52	34,500	+0.08(+0.17%)
Oct 16, 2003	48.32	47.85	47.10	47.44	93,200	-0.88(-1.82%)
Oct 15, 2003	48.75	48.92	48.26	48.32	48,000	-0.43(-0.88%)
Oct 14, 2003	48.12	48.76	48.11	48.75	33,600	+0.64(+1.33%)
Oct 13, 2003	47.78	48.20	47.78	48.11	27,000	+0.33(+0.69%)
Oct 10, 2003	47.44	48.06	47.44	47.78	23,600	+0.42(+0.89%)
Oct 09, 2003	47.10	47.50	47.10	47.36	27,300	+0.37(+0.79%)
Oct 08, 2003	46.65	47.08	46.60	46.99	30,100	+0.19(+0.41%)
Oct 07, 2003	46.54	46.95	46.45	46.80	19,600	+0.26(+0.56%)
Oct 06, 2003	46.65	46.68	46.45	46.54	24,000	-0.01(-0.02%)
Oct 03, 2003	46.53	46.65	46.37	46.55	40,800	+0.27(+0.58%)
Oct 02, 2003	46.05	46.40	46.04	46.28	51,300	+0.48(+1.05%)
Oct 01, 2003	45.75	45.75	45.75	45.80	49,900	-0.01(-0.02%)
Sep 30, 2003	45.74	46.10	45.74	45.81	33,100	+0.07(+0.15%)
Sep 29, 2003	46.01	46.11	45.74	45.74	30,100	-0.31(-0.67%)
Sep 26, 2003	46.70	46.70	45.90	46.05	30,200	-0.08(-0.17%)
Sep 25, 2003	46.52	46.52	46.00	46.13	27,500	+0.13(+0.28%)
Sep 24, 2003	45.93	46.45	45.76	46.00	49,400	+0.32(+0.70%)
Sep 23, 2003	45.03	45.94	45.15	45.68	45,400	+0.65(+1.44%)
Sep 22, 2003	45.13	45.25	44.94	45.03	26,500	-0.35(-0.77%)
Sep 19, 2003	45.21	45.52	45.21	45.38	30,500	+0.18(+0.40%)
Sep 18, 2003	44.61	45.20	44.39	45.20	69,100	+1.00(+2.26%)
Sep 17, 2003	44.20	44.26	44.00	44.20	48,500	+0.15(+0.34%)
Sep 16, 2003	43.77	44.10	43.75	44.05	39,200	+0.20(+0.46%)
Sep 15, 2003	44.50	44.50	43.60	43.85	64,000	-0.59(-1.33%)
Sep 12, 2003	44.99	44.99	44.23	44.44	31,100	-0.41(-0.91%)
Sep 11, 2003	44.70	44.92	44.65	44.85	18,200	+0.17(+0.38%)
Sep 10, 2003	45.10	45.10	44.65	44.68	33,700	-0.42(-0.93%)
Sep 09, 2003	45.35	45.59	45.04	45.10	21,000	-0.50(-1.10%)
Sep 08, 2003	44.85	45.60	44.61	45.60	38,000	+0.61(+1.36%)
Sep 05, 2003	44.74	44.99	44.51	44.99	49,100	+0.00(+0.00%)
Sep 04, 2003	45.31	45.31	44.32	44.99	64,900	-0.32(-0.71%)
Sep 03, 2003	46.20	46.21	45.30	45.31	62,600	-0.94(-2.03%)

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.