Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	32.53	32.70	32.39	32.56	726,846	+0.17(+0.52%)
Oct 30, 2003	32.42	32.74	32.39	32.39	693,343	-0.02(-0.06%)
Oct 29, 2003	32.46	32.57	32.25	32.42	1,144,674	-0.15(-0.45%)
Oct 28, 2003	32.30	32.63	32.25	32.56	1,583,646	+0.27(+0.85%)
Oct 27, 2003	32.28	32.67	32.12	32.29	1,146,712	+0.22(+0.70%)
Oct 24, 2003	31.86	32.10	31.55	32.06	1,210,688	+0.10(+0.31%)
Oct 23, 2003	31.88	32.18	31.62	31.97	1,349,921	-0.08(-0.24%)
Oct 22, 2003	32.70	32.70	31.98	32.04	1,312,792	-0.76(-2.31%)
Oct 21, 2003	32.91	33.04	32.66	32.80	1,554,418	-0.08(-0.23%)
Oct 20, 2003	32.79	33.05	32.60	32.88	1,067,140	+0.13(+0.41%)
Oct 17, 2003	33.19	33.37	32.49	32.74	2,222,615	-0.78(-2.34%)
Oct 16, 2003	33.63	33.76	33.31	33.53	880,816	-0.10(-0.29%)
Oct 15, 2003	33.75	34.14	33.26	33.63	2,549,847	+0.20(+0.61%)
Oct 14, 2003	32.57	33.58	32.53	33.42	2,568,682	+0.63(+1.92%)
Oct 13, 2003	32.07	32.81	32.00	32.79	697,098	+0.76(+2.36%)
Oct 10, 2003	32.12	32.25	31.86	32.04	807,049	-0.11(-0.35%)
Oct 09, 2003	31.97	32.55	31.95	32.15	1,582,808	+0.39(+1.21%)
Oct 08, 2003	31.91	32.05	31.66	31.76	1,436,174	-0.07(-0.22%)
Oct 07, 2003	31.69	31.86	31.20	31.83	2,111,579	+0.24(+0.75%)
Oct 06, 2003	31.05	31.76	30.81	31.60	2,379,536	+1.06(+3.49%)
Oct 03, 2003	30.62	31.12	30.29	30.53	2,108,448	+0.44(+1.47%)
Oct 02, 2003	30.24	30.25	29.69	30.09	2,475,721	-0.39(-1.29%)
Oct 01, 2003	29.71	30.49	29.61	30.48	1,148,408	+0.83(+2.79%)
Sep 30, 2003	29.96	29.96	29.34	29.66	1,030,511	-0.34(-1.12%)
Sep 29, 2003	29.36	30.03	29.31	29.99	1,308,270	+0.69(+2.37%)
Sep 26, 2003	29.59	29.66	29.27	29.30	1,569,804	-0.40(-1.34%)
Sep 25, 2003	29.94	30.27	29.62	29.70	1,520,808	-0.52(-1.71%)
Sep 24, 2003	30.75	30.83	30.17	30.22	1,843,664	-0.34(-1.10%)
Sep 22, 2003	30.57	30.59	30.22	30.55	1,531,123	-0.22(-0.73%)
Sep 19, 2003	30.80	30.86	30.46	30.78	1,035,920	+0.10(+0.32%)
Sep 18, 2003	29.36	30.85	29.36	30.68	1,526,542	+1.11(+3.77%)
Sep 17, 2003	29.30	29.68	29.26	29.57	835,084	+0.21(+0.72%)
Sep 16, 2003	28.92	29.46	28.91	29.36	1,329,496	+0.34(+1.18%)
Sep 15, 2003	29.13	29.14	28.86	29.01	1,412,326	-0.14(-0.48%)
Sep 12, 2003	29.17	29.26	28.92	29.15	1,264,667	-0.01(-0.02%)
Sep 11, 2003	29.12	29.39	29.09	29.16	1,463,735	+0.04(+0.14%)
Sep 10, 2003	29.78	29.85	29.01	29.12	1,232,822	-0.74(-2.46%)
Sep 09, 2003	29.92	30.01	29.62	29.85	1,592,259	-0.08(-0.26%)
Sep 08, 2003	29.92	30.11	29.87	29.93	2,058,655	+0.04(+0.14%)
Sep 05, 2003	30.24	30.41	29.77	29.89	1,450,740	-0.39(-1.27%)
Sep 04, 2003	30.26	30.39	30.16	30.27	1,327,358	-0.04(-0.12%)
Sep 03, 2003	30.29	30.62	30.05	30.31	1,588,117	+0.08(+0.28%)
Sep 02, 2003	29.56	30.44	29.17	30.22	1,897,858	+0.64(+2.18%)
Aug 29, 2003	29.40	29.61	29.17	29.58	1,025,614	+0.06(+0.21%)
Aug 28, 2003	29.54	29.59	29.09	29.52	1,531,139	-0.06(-0.19%)
Aug 27, 2003	29.72	29.85	29.40	29.57	2,005,817	-0.21(-0.71%)
Aug 26, 2003	29.47	29.93	29.24	29.78	1,917,137	+0.13(+0.45%)
Aug 25, 2003	29.76	29.85	29.46	29.65	1,736,918	-0.18(-0.59%)
Aug 22, 2003	30.52	30.67	29.80	29.82	1,789,899	-0.56(-1.84%)
Aug 21, 2003	30.54	30.71	30.06	30.38	1,760,338	-0.15(-0.50%)
Aug 20, 2003	30.41	30.76	30.32	30.54	1,224,540	-0.01(-0.02%)
Aug 19, 2003	30.36	30.73	30.24	30.55	943,931	+0.14(+0.46%)
Aug 18, 2003	30.12	30.47	30.04	30.41	1,179,271	+0.26(+0.86%)
Aug 15, 2003	30.44	30.48	29.60	30.15	722,014	-0.33(-1.08%)
Aug 14, 2003	30.06	30.54	29.78	30.48	1,137,144	+0.43(+1.42%)
Aug 13, 2003	29.99	30.27	29.75	30.05	1,417,181	-0.24(-0.79%)
Aug 12, 2003	29.81	30.29	29.81	30.29	1,224,968	+0.45(+1.50%)
Aug 11, 2003	29.97	30.10	29.55	29.84	875,671	+0.02(+0.07%)
Aug 08, 2003	30.06	30.11	29.61	29.82	1,138,286	-0.08(-0.26%)
Aug 07, 2003	29.48	29.96	29.24	29.89	1,677,369	+0.39(+1.31%)
Aug 06, 2003	29.04	29.82	29.01	29.51	2,060,226	+0.31(+1.06%)
Aug 05, 2003	29.87	29.96	29.20	29.20	1,871,868	-0.69(-2.30%)
Aug 04, 2003	29.78	30.01	29.14	29.89	1,827,599	-0.04(-0.14%)

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.