Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	42.20	42.31	41.31	41.89	6,162,009	-0.21(-0.50%)
Oct 30, 2003	42.05	42.58	41.95	42.10	8,626,561	+0.05(+0.12%)
Oct 29, 2003	41.60	42.18	41.52	42.05	11,953,266	+0.28(+0.67%)
Oct 28, 2003	40.79	41.77	40.93	41.77	8,325,072	+0.98(+2.40%)
Oct 27, 2003	40.34	40.94	40.32	40.79	9,448,163	+0.59(+1.46%)
Oct 24, 2003	40.04	40.43	39.81	40.20	11,203,699	-0.10(-0.25%)
Oct 23, 2003	40.36	40.70	40.05	40.30	12,338,124	-0.36(-0.88%)
Oct 22, 2003	41.16	41.25	40.61	40.66	9,206,367	-0.91(-2.19%)
Oct 21, 2003	41.30	41.75	41.28	41.56	10,808,515	+0.19(+0.45%)
Oct 20, 2003	41.27	41.51	41.10	41.38	7,519,843	+0.21(+0.50%)
Oct 17, 2003	41.97	42.05	41.17	41.17	10,894,654	-0.80(-1.91%)
Oct 16, 2003	41.62	41.98	41.59	41.97	4,749,016	+0.36(+0.87%)
Oct 15, 2003	42.14	42.40	41.60	41.61	10,289,158	-0.53(-1.25%)
Oct 14, 2003	41.83	42.09	41.74	42.14	9,224,502	+0.27(+0.65%)
Oct 13, 2003	41.22	41.96	41.25	41.87	6,586,915	+0.65(+1.57%)
Oct 10, 2003	41.23	41.35	40.70	41.22	12,351,725	-0.05(-0.13%)
Oct 09, 2003	40.84	41.76	40.86	41.27	13,121,189	+0.43(+1.05%)
Oct 08, 2003	41.24	41.37	40.67	40.84	6,385,418	-0.32(-0.78%)
Oct 07, 2003	40.93	41.26	40.64	41.16	10,196,721	+0.23(+0.56%)
Oct 06, 2003	40.58	40.97	40.41	40.93	3,476,063	+0.35(+0.86%)
Oct 03, 2003	40.46	40.77	40.32	40.58	10,505,766	+0.63(+1.58%)
Oct 02, 2003	39.68	39.99	39.65	39.95	9,703,559	+0.38(+0.96%)
Oct 01, 2003	38.53	39.68	38.63	39.57	12,975,104	+1.04(+2.70%)
Sep 30, 2003	39.04	39.03	38.17	38.53	18,021,832	-0.51(-1.30%)
Sep 29, 2003	38.35	39.04	38.02	39.04	16,678,606	+0.69(+1.79%)
Sep 26, 2003	39.08	39.15	38.31	38.35	13,416,633	-0.67(-1.71%)
Sep 25, 2003	40.28	40.38	39.02	39.02	9,455,215	-1.13(-2.82%)
Sep 24, 2003	41.12	41.23	40.12	40.15	6,772,291	-0.97(-2.36%)
Sep 23, 2003	40.68	41.12	40.62	41.12	5,926,510	+0.55(+1.36%)
Sep 22, 2003	41.13	40.85	40.39	40.57	5,437,126	-0.56(-1.37%)
Sep 19, 2003	41.18	41.24	40.95	41.13	3,356,425	-0.04(-0.11%)
Sep 18, 2003	40.75	41.19	40.64	41.18	3,617,362	+0.42(+1.04%)
Sep 17, 2003	40.72	40.93	40.57	40.75	4,732,393	-0.01(-0.03%)
Sep 16, 2003	40.16	40.85	40.27	40.76	5,120,525	+0.60(+1.49%)
Sep 15, 2003	40.35	40.62	40.12	40.16	7,879,513	-0.10(-0.25%)
Sep 12, 2003	39.98	40.42	39.62	40.26	6,412,620	+0.08(+0.21%)
Sep 11, 2003	39.85	40.32	39.78	40.18	6,862,461	+0.35(+0.87%)
Sep 10, 2003	40.46	40.46	39.79	39.83	9,369,075	-0.80(-1.97%)
Sep 09, 2003	40.91	40.99	40.54	40.64	5,512,687	-0.30(-0.74%)
Sep 08, 2003	40.56	41.05	40.49	40.94	5,802,338	+0.56(+1.39%)
Sep 05, 2003	40.42	40.89	40.20	40.38	7,924,094	-0.26(-0.64%)
Sep 04, 2003	40.56	40.72	40.32	40.64	6,155,964	+0.17(+0.41%)
Sep 03, 2003	40.41	40.64	40.29	40.47	6,961,950	+0.17(+0.42%)
Sep 02, 2003	39.60	40.30	39.35	40.30	7,990,085	+0.91(+2.31%)
Aug 29, 2003	39.26	39.64	39.17	39.39	4,470,699	+0.16(+0.42%)
Aug 28, 2003	39.03	39.30	38.63	39.23	5,405,390	+0.26(+0.66%)
Aug 27, 2003	38.59	38.99	38.51	38.97	3,008,592	+0.38(+0.98%)
Aug 26, 2003	38.24	38.61	37.76	38.59	6,354,690	+0.15(+0.38%)
Aug 25, 2003	38.41	38.55	38.08	38.44	5,895,782	-0.04(-0.09%)
Aug 22, 2003	39.62	39.62	38.47	38.48	8,979,684	-0.69(-1.76%)
Aug 21, 2003	39.07	39.23	38.95	39.17	5,763,046	+0.32(+0.82%)
Aug 20, 2003	38.52	38.90	38.41	38.85	5,809,642	-0.02(-0.05%)
Aug 19, 2003	38.33	38.87	38.15	38.87	6,609,331	+0.71(+1.87%)
Aug 18, 2003	37.58	38.24	37.45	38.16	4,737,682	+0.74(+1.98%)
Aug 15, 2003	37.40	37.59	37.34	37.42	1,873,915	+0.01(+0.03%)
Aug 14, 2003	37.09	37.43	36.94	37.40	3,655,395	+0.24(+0.65%)
Aug 13, 2003	37.04	37.16	36.84	37.16	9,605,078	+0.12(+0.33%)
Aug 12, 2003	36.40	37.04	36.33	37.04	6,657,690	+0.61(+1.68%)
Aug 11, 2003	35.91	36.43	35.91	36.43	5,711,665	+0.50(+1.38%)
Aug 08, 2003	36.07	36.11	35.79	35.93	5,213,465	-0.08(-0.22%)
Aug 07, 2003	35.94	36.01	35.59	36.01	6,305,072	+0.12(+0.33%)
Aug 06, 2003	36.12	36.31	35.79	35.89	5,640,134	-0.16(-0.45%)
Aug 05, 2003	36.70	36.78	36.05	36.05	7,583,314	-0.64(-1.73%)
Aug 04, 2003	36.98	37.12	36.40	36.69	9,858,208	-0.37(-1.01%)

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.