Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	43.17	43.17	43.17	42.97	356,577	-0.02(-0.04%)
Oct 30, 2003	42.72	43.17	42.46	42.99	553,889	+0.43(+1.00%)
Oct 29, 2003	42.54	42.66	42.38	42.57	370,070	-0.11(-0.25%)
Oct 28, 2003	42.37	42.72	42.28	42.68	479,012	+0.42(+0.98%)
Oct 27, 2003	42.26	42.72	42.10	42.26	479,787	+0.00(+0.00%)
Oct 24, 2003	41.77	42.26	41.63	42.26	465,851	+0.23(+0.54%)
Oct 23, 2003	41.92	42.12	41.59	42.03	471,270	+0.12(+0.28%)
Oct 22, 2003	42.40	42.40	41.82	41.92	490,404	-0.57(-1.34%)
Oct 21, 2003	42.13	42.49	42.13	42.49	651,771	+0.13(+0.30%)
Oct 20, 2003	42.16	42.58	41.40	42.36	491,179	+0.12(+0.28%)
Oct 17, 2003	42.53	42.60	42.10	42.24	694,795	-0.29(-0.68%)
Oct 16, 2003	41.31	43.81	41.91	42.53	1,485,592	+1.22(+2.95%)
Oct 15, 2003	40.78	41.38	40.89	41.31	561,300	+0.53(+1.31%)
Oct 14, 2003	40.66	40.66	40.42	40.78	391,748	+0.12(+0.29%)
Oct 13, 2003	40.96	40.96	40.42	40.66	364,319	+0.17(+0.42%)
Oct 10, 2003	40.65	40.69	40.34	40.49	419,509	-0.34(-0.84%)
Oct 09, 2003	40.28	41.13	40.28	40.83	744,897	+0.82(+2.06%)
Oct 08, 2003	39.96	40.14	39.95	40.01	415,085	-0.05(-0.11%)
Oct 07, 2003	40.51	40.25	39.80	40.05	748,879	-0.45(-1.12%)
Oct 06, 2003	40.22	40.41	40.22	40.51	387,988	+0.47(+1.17%)
Oct 03, 2003	40.12	40.51	40.08	40.04	436,763	+0.33(+0.84%)
Oct 02, 2003	39.76	39.82	39.51	39.70	688,380	+0.05(+0.14%)
Oct 01, 2003	39.24	39.59	39.18	39.65	737,487	+0.35(+0.90%)
Sep 30, 2003	39.41	39.42	39.18	39.29	560,968	-0.16(-0.41%)
Sep 29, 2003	39.49	39.63	39.42	39.46	500,911	-0.04(-0.09%)
Sep 26, 2003	39.91	40.03	39.35	39.49	561,078	-0.42(-1.04%)
Sep 25, 2003	40.45	40.93	39.91	39.91	1,354,751	+0.71(+1.82%)
Sep 24, 2003	39.56	39.66	39.19	39.19	968,754	-0.26(-0.66%)
Sep 23, 2003	39.21	39.59	39.15	39.46	422,053	+0.24(+0.62%)
Sep 22, 2003	39.42	39.43	39.02	39.21	523,806	-0.48(-1.21%)
Sep 19, 2003	39.20	39.67	39.20	39.69	831,166	+0.50(+1.27%)
Sep 18, 2003	38.97	39.29	38.79	39.19	1,175,135	+0.43(+1.12%)
Sep 17, 2003	40.25	39.32	38.23	38.76	3,811,200	-1.49(-3.71%)
Sep 16, 2003	39.65	40.30	39.80	40.25	676,214	+0.61(+1.53%)
Sep 15, 2003	40.03	40.21	39.51	39.65	373,942	-0.47(-1.17%)
Sep 12, 2003	40.40	40.43	39.64	40.12	867,333	-0.44(-1.09%)
Sep 11, 2003	40.53	40.99	40.42	40.56	620,803	+0.43(+1.08%)
Sep 10, 2003	40.70	40.72	39.86	40.13	627,218	-0.56(-1.38%)
Sep 09, 2003	40.96	41.10	40.59	40.69	522,921	-0.37(-0.90%)
Sep 08, 2003	40.42	41.06	40.42	41.06	647,015	+0.68(+1.68%)
Sep 05, 2003	41.14	41.18	40.11	40.38	640,269	-0.75(-1.82%)
Sep 04, 2003	41.04	41.27	40.94	41.13	662,721	+0.09(+0.22%)
Sep 03, 2003	40.98	41.04	40.75	41.04	1,062,654	+0.33(+0.80%)
Sep 02, 2003	40.49	40.73	40.01	40.71	949,509	+0.58(+1.44%)
Aug 29, 2003	39.23	40.17	39.22	40.14	566,277	+0.90(+2.30%)
Aug 28, 2003	39.02	39.28	38.84	39.23	580,323	+0.08(+0.21%)
Aug 27, 2003	39.29	39.32	39.06	39.15	734,280	-0.24(-0.60%)
Aug 26, 2003	39.54	39.59	39.10	39.38	764,142	-0.38(-0.96%)
Aug 25, 2003	40.06	40.20	39.61	39.76	399,048	-0.34(-0.86%)
Aug 22, 2003	40.42	40.51	40.05	40.11	719,791	-0.15(-0.38%)
Aug 21, 2003	40.23	40.41	39.96	40.26	541,723	-0.01(-0.02%)
Aug 20, 2003	40.25	40.42	40.15	40.27	311,563	-0.19(-0.47%)
Aug 19, 2003	40.38	40.62	40.21	40.46	688,712	+0.09(+0.22%)
Aug 18, 2003	40.50	40.69	40.26	40.37	488,192	-0.13(-0.31%)
Aug 15, 2003	40.59	40.59	40.28	40.50	163,910	+0.01(+0.02%)
Aug 14, 2003	40.19	40.50	40.06	40.49	491,953	+0.29(+0.72%)
Aug 13, 2003	40.23	40.35	40.12	40.20	574,240	+0.14(+0.36%)
Aug 12, 2003	40.21	40.21	39.70	40.05	583,088	-0.14(-0.34%)
Aug 11, 2003	40.33	40.42	40.05	40.19	532,765	-0.07(-0.18%)
Aug 08, 2003	40.19	40.33	39.96	40.26	598,904	+0.16(+0.41%)
Aug 07, 2003	39.89	40.10	39.71	40.10	839,461	+0.15(+0.38%)
Aug 06, 2003	39.20	40.10	39.14	39.95	1,036,331	+0.73(+1.87%)
Aug 05, 2003	39.31	39.50	39.03	39.21	626,886	-0.09(-0.23%)
Aug 04, 2003	40.12	40.12	38.88	39.30	1,135,983	-0.62(-1.56%)

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.