Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	48.54	48.74	48.28	48.52	154,463	-0.79(-1.59%)
Oct 30, 2003	49.53	49.53	49.14	49.30	64,483	-0.88(-1.76%)
Oct 29, 2003	50.00	50.30	49.96	50.18	109,945	+0.37(+0.74%)
Oct 28, 2003	49.21	49.63	49.11	49.81	219,081	+1.15(+2.36%)
Oct 27, 2003	48.52	48.91	48.41	48.66	86,202	+0.48(+1.00%)
Oct 24, 2003	48.00	48.58	48.00	48.18	35,614	-0.23(-0.47%)
Oct 23, 2003	47.92	48.61	47.92	48.41	93,757	-0.22(-0.46%)
Oct 22, 2003	48.67	48.93	48.41	48.64	109,405	-0.53(-1.07%)
Oct 21, 2003	48.80	49.49	48.76	49.16	140,163	+0.04(+0.09%)
Oct 20, 2003	48.77	49.27	48.67	49.12	80,806	+0.50(+1.04%)
Oct 17, 2003	49.06	49.07	48.30	48.61	122,761	-1.00(-2.02%)
Oct 16, 2003	49.03	49.60	49.03	49.61	97,534	+0.62(+1.26%)
Oct 15, 2003	49.55	49.55	48.88	49.00	94,836	-0.62(-1.25%)
Oct 14, 2003	48.98	49.66	48.83	49.62	84,718	+0.29(+0.59%)
Oct 13, 2003	49.31	49.54	49.05	49.33	149,202	+0.48(+0.99%)
Oct 10, 2003	48.88	48.98	48.60	48.85	70,688	+0.83(+1.73%)
Oct 09, 2003	48.41	48.53	47.92	48.02	83,639	+0.46(+0.97%)
Oct 08, 2003	48.17	48.17	47.49	47.56	64,483	-0.10(-0.22%)
Oct 07, 2003	47.87	47.69	47.16	47.66	114,667	-0.21(-0.43%)
Oct 06, 2003	47.35	48.01	47.37	47.87	65,022	+0.53(+1.11%)
Oct 03, 2003	47.24	47.83	47.24	47.35	118,444	+0.87(+1.87%)
Oct 02, 2003	46.36	46.69	46.14	46.48	139,623	-0.19(-0.41%)
Oct 01, 2003	45.88	46.70	45.85	46.67	111,834	+1.68(+3.74%)
Sep 30, 2003	46.03	46.03	44.57	44.99	124,649	-0.98(-2.13%)
Sep 29, 2003	45.67	45.97	45.68	45.97	119,523	+0.30(+0.65%)
Sep 26, 2003	45.71	46.15	45.47	45.67	69,339	-0.34(-0.74%)
Sep 25, 2003	45.75	46.48	45.66	46.01	113,317	+0.26(+0.57%)
Sep 24, 2003	47.41	47.41	45.36	45.75	252,807	-1.82(-3.82%)
Sep 23, 2003	47.39	47.51	47.00	47.57	133,013	-0.44(-0.93%)
Sep 22, 2003	48.40	48.40	47.95	48.01	75,005	-1.33(-2.70%)
Sep 19, 2003	49.75	49.86	49.21	49.35	145,964	-0.17(-0.34%)
Sep 18, 2003	49.32	49.64	49.15	49.52	150,146	+1.48(+3.07%)
Sep 17, 2003	48.17	48.46	48.02	48.04	101,716	-0.38(-0.78%)
Sep 16, 2003	47.87	48.42	47.91	48.42	125,998	+0.68(+1.43%)
Sep 15, 2003	48.30	48.30	47.65	47.74	59,491	-0.12(-0.25%)
Sep 12, 2003	47.59	47.94	47.41	47.86	81,615	+0.16(+0.33%)
Sep 11, 2003	47.23	47.81	47.18	47.70	83,504	+0.62(+1.32%)
Sep 10, 2003	47.44	47.54	47.00	47.08	98,208	-1.16(-2.41%)
Sep 09, 2003	47.97	48.48	47.95	48.24	191,021	+0.80(+1.69%)
Sep 08, 2003	47.52	47.87	47.31	47.44	184,681	+1.22(+2.63%)
Sep 05, 2003	46.30	46.46	45.96	46.23	162,557	+0.00(+0.00%)
Sep 04, 2003	45.90	46.35	45.83	46.23	240,261	+0.84(+1.85%)
Sep 03, 2003	45.66	45.74	45.03	45.39	194,933	+1.36(+3.10%)
Sep 02, 2003	44.03	44.35	43.66	44.02	130,450	+0.85(+1.97%)
Aug 29, 2003	42.65	43.17	42.55	43.17	103,470	-0.06(-0.14%)
Aug 28, 2003	43.22	43.29	42.78	43.23	151,765	+0.42(+0.99%)
Aug 27, 2003	42.52	42.98	42.40	42.81	90,654	+0.15(+0.35%)
Aug 26, 2003	42.38	42.70	41.66	42.66	225,421	+0.04(+0.09%)
Aug 25, 2003	42.79	42.91	42.48	42.62	195,473	-0.44(-1.03%)
Aug 22, 2003	43.25	43.46	42.70	43.07	209,368	-0.85(-1.94%)
Aug 21, 2003	44.48	44.60	43.83	43.92	395,129	-0.85(-1.90%)
Aug 20, 2003	43.91	44.85	43.77	44.77	152,574	-0.26(-0.58%)
Aug 19, 2003	45.56	45.56	44.62	45.03	89,710	-0.71(-1.56%)
Aug 18, 2003	45.57	45.83	45.24	45.74	73,521	-0.19(-0.40%)
Aug 15, 2003	45.85	46.07	45.70	45.93	40,875	+0.04(+0.10%)
Aug 14, 2003	45.42	46.29	45.42	45.88	142,861	+0.48(+1.06%)
Aug 13, 2003	45.94	46.03	45.11	45.40	101,041	-0.40(-0.87%)
Aug 12, 2003	45.34	45.82	45.22	45.80	132,743	+0.88(+1.96%)
Aug 11, 2003	44.52	45.31	44.39	44.92	153,114	+0.71(+1.61%)
Aug 08, 2003	45.00	45.02	43.92	44.21	242,824	-0.42(-0.93%)
Aug 07, 2003	44.77	44.84	44.30	44.62	262,789	-0.44(-0.99%)
Aug 06, 2003	44.33	45.38	44.25	45.07	537,046	-1.00(-2.17%)
Aug 05, 2003	46.09	46.59	45.81	46.07	144,480	-0.01(-0.03%)
Aug 04, 2003	46.19	46.21	45.23	46.09	158,105	-0.44(-0.96%)

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.