Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	45.33	45.42	45.12	45.13	194,433	-0.14(-0.30%)
Oct 30, 2003	45.18	45.94	45.18	45.27	322,232	+0.09(+0.19%)
Oct 29, 2003	46.29	46.29	44.79	45.18	778,247	+1.18(+2.69%)
Oct 28, 2003	41.20	44.34	41.20	44.00	1,160,306	+3.70(+9.19%)
Oct 27, 2003	40.62	40.75	40.23	40.29	198,455	-0.19(-0.48%)
Oct 24, 2003	40.28	40.57	39.46	40.49	260,034	+0.06(+0.14%)
Oct 23, 2003	40.57	40.82	40.14	40.43	300,468	-0.19(-0.48%)
Oct 22, 2003	41.79	41.79	40.61	40.62	255,083	-1.23(-2.94%)
Oct 21, 2003	41.91	42.14	41.89	41.85	111,192	-0.07(-0.16%)
Oct 20, 2003	41.92	42.26	41.89	41.92	159,775	+0.20(+0.49%)
Oct 17, 2003	42.28	42.28	41.34	41.72	163,901	-0.42(-0.99%)
Oct 16, 2003	41.69	42.10	41.63	42.13	63,435	+0.37(+0.88%)
Oct 15, 2003	42.05	42.07	41.79	41.77	69,315	-0.21(-0.51%)
Oct 14, 2003	42.49	42.38	41.90	41.98	84,580	-0.51(-1.21%)
Oct 13, 2003	41.82	42.61	41.84	42.49	93,348	+0.67(+1.60%)
Oct 10, 2003	41.54	42.07	41.49	41.82	201,859	+0.14(+0.33%)
Oct 09, 2003	41.20	42.17	41.20	41.69	212,896	+0.48(+1.18%)
Oct 08, 2003	41.49	41.54	41.24	41.20	116,247	-0.28(-0.68%)
Oct 07, 2003	41.49	41.67	41.28	41.48	147,913	-0.11(-0.26%)
Oct 06, 2003	41.35	41.64	41.35	41.59	50,439	+0.38(+0.92%)
Oct 03, 2003	41.59	41.64	41.18	41.21	160,806	-0.01(-0.02%)
Oct 02, 2003	41.01	41.35	40.86	41.22	235,176	+0.36(+0.88%)
Oct 01, 2003	40.38	40.97	40.38	40.86	424,451	+0.59(+1.47%)
Sep 30, 2003	40.82	40.82	40.27	40.27	229,090	-0.63(-1.54%)
Sep 29, 2003	40.58	41.00	40.58	40.90	201,240	+0.18(+0.45%)
Sep 26, 2003	41.11	41.16	40.56	40.72	219,085	-0.48(-1.18%)
Sep 25, 2003	41.30	41.49	41.15	41.20	313,877	-0.10(-0.23%)
Sep 24, 2003	41.88	41.88	41.24	41.30	175,041	-0.57(-1.37%)
Sep 23, 2003	41.64	41.88	41.58	41.87	97,164	+0.23(+0.56%)
Sep 22, 2003	41.54	41.65	41.34	41.64	122,332	-0.15(-0.35%)
Sep 19, 2003	41.85	41.89	41.69	41.78	172,256	+0.08(+0.19%)
Sep 18, 2003	41.49	41.80	40.96	41.71	98,299	+0.16(+0.37%)
Sep 17, 2003	41.85	41.86	41.38	41.55	155,030	-0.48(-1.13%)
Sep 16, 2003	41.16	42.03	41.16	42.03	105,829	+0.85(+2.07%)
Sep 15, 2003	41.06	41.49	41.06	41.17	167,408	+0.14(+0.33%)
Sep 12, 2003	41.20	41.24	40.78	41.04	170,502	-0.34(-0.82%)
Sep 11, 2003	40.52	41.51	40.52	41.38	178,548	+0.56(+1.38%)
Sep 10, 2003	41.83	41.83	40.62	40.82	314,496	-1.15(-2.75%)
Sep 09, 2003	41.58	42.08	41.35	41.97	390,000	+0.39(+0.93%)
Sep 08, 2003	41.49	41.82	41.45	41.58	182,880	+0.16(+0.37%)
Sep 05, 2003	41.69	41.69	41.18	41.43	198,249	-0.37(-0.88%)
Sep 04, 2003	41.83	42.03	41.70	41.79	181,436	-0.08(-0.19%)
Sep 03, 2003	41.01	42.08	41.01	41.87	212,174	+0.65(+1.58%)
Sep 02, 2003	40.82	41.35	40.82	41.22	243,943	+0.41(+1.00%)
Aug 29, 2003	40.69	40.91	40.62	40.82	269,936	+0.13(+0.31%)
Aug 28, 2003	40.74	40.80	40.48	40.69	165,861	-0.03(-0.07%)
Aug 27, 2003	40.82	40.82	40.41	40.72	212,483	+0.00(+0.00%)
Aug 26, 2003	40.72	40.73	40.33	40.72	133,369	-0.20(-0.50%)
Aug 25, 2003	40.57	40.98	40.57	40.92	228,368	-0.13(-0.31%)
Aug 22, 2003	41.20	41.35	40.62	41.05	247,760	-0.10(-0.24%)
Aug 21, 2003	41.18	41.30	40.99	41.15	577,935	+0.13(+0.31%)
Aug 20, 2003	40.72	41.13	40.44	41.02	332,650	+0.23(+0.57%)
Aug 19, 2003	40.32	40.83	40.12	40.79	389,278	+0.48(+1.18%)
Aug 18, 2003	40.28	40.41	40.14	40.31	324,192	+0.47(+1.17%)
Aug 15, 2003	39.96	39.99	39.51	39.85	76,432	+0.08(+0.20%)
Aug 14, 2003	39.87	39.97	39.65	39.77	200,828	-0.20(-0.51%)
Aug 13, 2003	40.22	40.23	39.64	39.97	141,621	-0.23(-0.58%)
Aug 12, 2003	39.65	40.21	39.65	40.20	200,002	+0.51(+1.29%)
Aug 11, 2003	39.31	39.73	38.97	39.69	162,457	+0.23(+0.59%)
Aug 08, 2003	39.54	39.54	39.26	39.46	56,524	+0.03(+0.07%)
Aug 07, 2003	39.41	39.56	39.27	39.43	139,352	-0.04(-0.10%)
Aug 06, 2003	39.51	39.60	39.26	39.47	152,555	+0.10(+0.25%)
Aug 05, 2003	39.31	39.73	39.30	39.37	167,511	+0.16(+0.40%)
Aug 04, 2003	39.36	39.37	38.88	39.22	366,070	-0.23(-0.59%)

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.