Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	42.91	43.58	42.86	43.43	289,146	+0.39(+0.90%)
Oct 30, 2003	42.90	43.05	42.44	43.05	298,736	+0.32(+0.75%)
Oct 29, 2003	43.20	43.20	42.59	42.73	566,470	-0.51(-1.18%)
Oct 28, 2003	42.49	43.24	42.47	43.24	467,022	+0.91(+2.16%)
Oct 27, 2003	42.48	42.86	42.17	42.32	346,818	-0.14(-0.34%)
Oct 24, 2003	41.68	42.52	41.67	42.47	470,832	+0.78(+1.88%)
Oct 23, 2003	41.71	42.35	41.05	41.68	376,902	-0.03(-0.07%)
Oct 22, 2003	40.19	42.00	39.89	41.71	1,026,661	+0.84(+2.07%)
Oct 21, 2003	40.50	40.89	39.96	40.87	493,559	+0.41(+1.02%)
Oct 20, 2003	40.36	40.69	40.27	40.46	395,294	+0.10(+0.25%)
Oct 17, 2003	41.25	41.29	40.28	40.36	263,135	-0.97(-2.34%)
Oct 16, 2003	41.56	41.63	41.25	41.33	346,555	-0.80(-1.90%)
Oct 15, 2003	41.30	42.41	41.30	42.13	570,148	+0.95(+2.31%)
Oct 14, 2003	41.06	41.19	40.83	41.17	266,419	+0.12(+0.30%)
Oct 13, 2003	40.72	41.36	40.68	41.05	240,670	+0.33(+0.82%)
Oct 10, 2003	40.91	40.98	40.72	40.72	569,360	-0.35(-0.85%)
Oct 09, 2003	41.73	42.06	40.75	41.07	661,188	-0.66(-1.59%)
Oct 08, 2003	41.86	41.87	41.68	41.73	682,338	+0.24(+0.59%)
Oct 07, 2003	41.39	41.39	41.22	41.49	245,531	+0.09(+0.22%)
Oct 06, 2003	40.95	41.55	40.85	41.39	407,117	+0.44(+1.08%)
Oct 03, 2003	40.53	41.14	40.53	40.95	233,445	+0.67(+1.66%)
Oct 02, 2003	40.16	40.31	39.84	40.28	318,442	-0.18(-0.45%)
Oct 01, 2003	38.67	40.47	38.62	40.47	810,031	+1.91(+4.96%)
Sep 30, 2003	39.09	39.09	38.28	38.55	275,352	-0.53(-1.36%)
Sep 29, 2003	38.59	39.13	38.59	39.09	229,110	+0.44(+1.14%)
Sep 26, 2003	38.76	39.01	38.65	38.65	353,649	-0.11(-0.29%)
Sep 25, 2003	39.22	39.22	38.75	38.76	551,231	-0.43(-1.09%)
Sep 24, 2003	39.70	39.70	38.86	39.19	791,376	-0.45(-1.13%)
Sep 23, 2003	38.69	39.54	38.67	39.64	523,643	+0.85(+2.20%)
Sep 22, 2003	39.39	39.39	38.49	38.78	434,179	-0.69(-1.74%)
Sep 19, 2003	39.16	39.47	39.09	39.47	349,183	+0.30(+0.78%)
Sep 18, 2003	38.81	39.22	38.70	39.16	262,478	+0.34(+0.88%)
Sep 17, 2003	38.40	39.14	38.36	38.82	414,999	+0.61(+1.59%)
Sep 16, 2003	37.72	38.23	37.69	38.21	524,431	+0.49(+1.31%)
Sep 15, 2003	38.06	38.08	37.53	37.72	293,481	-0.34(-0.90%)
Sep 12, 2003	37.66	38.17	37.23	38.06	493,427	+0.56(+1.48%)
Sep 11, 2003	37.41	37.66	37.19	37.50	252,494	+0.23(+0.61%)
Sep 10, 2003	37.95	37.99	37.13	37.28	521,541	-0.78(-2.04%)
Sep 09, 2003	38.63	38.63	37.98	38.05	522,855	-0.47(-1.22%)
Sep 08, 2003	38.60	38.60	38.39	38.52	381,368	+0.00(+0.00%)
Sep 05, 2003	39.16	39.16	38.17	38.52	464,789	-0.68(-1.73%)
Sep 04, 2003	38.52	39.37	38.44	39.20	950,072	+0.62(+1.60%)
Sep 03, 2003	39.00	39.13	38.47	38.59	545,319	-0.58(-1.48%)
Sep 02, 2003	37.68	39.16	37.60	39.16	1,221,615	+1.94(+5.21%)
Aug 29, 2003	36.92	37.25	36.84	37.22	351,416	+0.19(+0.51%)
Aug 28, 2003	36.73	37.10	36.23	37.03	472,671	+0.40(+1.10%)
Aug 27, 2003	36.26	36.66	36.10	36.63	373,618	+0.34(+0.94%)
Aug 26, 2003	36.37	36.37	35.88	36.29	325,010	+0.07(+0.19%)
Aug 25, 2003	36.39	36.44	35.97	36.22	426,823	-0.28(-0.77%)
Aug 22, 2003	36.79	36.93	36.41	36.50	581,446	-0.24(-0.66%)
Aug 21, 2003	36.91	37.33	36.39	36.74	626,769	-0.11(-0.31%)
Aug 20, 2003	36.52	36.88	36.32	36.86	592,350	+0.37(+1.00%)
Aug 19, 2003	36.42	36.49	35.93	36.49	395,425	-0.03(-0.08%)
Aug 18, 2003	36.35	36.57	36.26	36.52	312,399	+0.23(+0.63%)
Aug 15, 2003	36.11	36.35	36.01	36.29	91,828	+0.17(+0.46%)
Aug 14, 2003	36.27	36.27	35.85	36.13	414,342	-0.30(-0.82%)
Aug 13, 2003	35.61	36.42	35.47	36.42	664,209	+0.61(+1.70%)
Aug 12, 2003	35.33	35.81	35.09	35.81	223,986	+0.49(+1.38%)
Aug 11, 2003	35.32	35.56	34.98	35.33	211,243	-0.05(-0.15%)
Aug 08, 2003	35.32	35.40	34.81	35.38	506,302	+0.06(+0.17%)
Aug 07, 2003	34.79	35.40	34.76	35.32	512,870	+0.53(+1.53%)
Aug 06, 2003	34.58	35.00	34.36	34.79	401,468	+0.21(+0.59%)
Aug 05, 2003	35.13	35.17	34.54	34.58	552,676	-0.55(-1.56%)
Aug 04, 2003	34.58	35.14	34.12	35.13	785,727	+0.53(+1.54%)

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.