Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	34.79	34.79	33.87	34.30	3,499,205	-0.29(-0.83%)
Oct 30, 2003	34.96	35.16	34.53	34.59	1,739,152	-0.37(-1.05%)
Oct 29, 2003	35.03	35.09	34.76	34.96	1,855,588	-0.03(-0.08%)
Oct 28, 2003	34.71	35.00	34.53	34.99	2,372,788	+0.19(+0.54%)
Oct 27, 2003	34.85	35.22	34.56	34.80	2,524,045	-0.02(-0.05%)
Oct 24, 2003	34.81	34.92	34.33	34.82	2,162,336	-0.12(-0.33%)
Oct 23, 2003	34.85	35.08	34.65	34.93	1,814,342	-0.04(-0.13%)
Oct 22, 2003	35.20	35.34	34.56	34.98	3,303,324	-0.31(-0.89%)
Oct 21, 2003	35.47	35.56	35.11	35.29	2,772,846	-0.18(-0.51%)
Oct 20, 2003	35.59	35.78	34.92	35.47	3,933,342	-0.10(-0.28%)
Oct 17, 2003	35.95	35.95	35.40	35.57	2,165,733	-0.30(-0.83%)
Oct 16, 2003	35.71	35.87	35.66	35.87	1,380,051	+0.15(+0.43%)
Oct 15, 2003	35.96	35.96	35.43	35.71	1,782,650	-0.07(-0.20%)
Oct 14, 2003	36.21	36.41	35.43	35.78	2,164,718	-0.56(-1.53%)
Oct 13, 2003	35.85	36.34	35.83	36.34	2,103,137	+0.61(+1.71%)
Oct 10, 2003	35.78	35.78	35.30	35.73	1,633,889	-0.03(-0.08%)
Oct 09, 2003	35.99	36.37	35.40	35.76	4,779,451	-0.30(-0.82%)
Oct 08, 2003	36.38	36.43	35.82	36.05	1,691,044	-0.30(-0.81%)
Oct 07, 2003	35.68	36.58	35.48	36.35	3,262,502	+0.03(+0.07%)
Oct 06, 2003	36.02	36.56	35.73	36.32	1,442,737	+0.43(+1.20%)
Oct 03, 2003	35.53	36.32	35.11	35.89	2,642,599	+0.80(+2.27%)
Oct 02, 2003	34.53	35.45	34.46	35.09	2,015,733	+0.53(+1.53%)
Oct 01, 2003	34.44	34.84	34.36	34.56	2,174,144	+0.21(+0.60%)
Sep 30, 2003	34.94	35.05	34.19	34.36	2,442,658	-0.76(-2.17%)
Sep 29, 2003	34.95	35.35	34.62	35.12	1,644,216	+0.56(+1.61%)
Sep 26, 2003	34.70	35.05	34.47	34.56	2,081,617	-0.24(-0.70%)
Sep 25, 2003	35.31	35.73	34.75	34.81	1,825,517	-0.41(-1.17%)
Sep 24, 2003	35.83	36.14	35.09	35.22	2,513,857	-1.01(-2.80%)
Sep 23, 2003	35.91	36.77	35.72	36.23	2,626,417	+0.30(+0.85%)
Sep 22, 2003	36.11	36.37	35.70	35.93	5,448,320	+0.48(+1.34%)
Sep 19, 2003	36.23	36.28	34.77	35.45	3,023,124	-0.47(-1.30%)
Sep 18, 2003	33.92	36.18	33.66	35.92	7,206,367	+2.04(+6.04%)
Sep 17, 2003	34.56	34.56	33.69	33.87	1,991,272	-0.70(-2.02%)
Sep 16, 2003	33.42	34.62	33.38	34.57	2,510,296	+1.24(+3.71%)
Sep 15, 2003	33.58	33.73	33.25	33.34	2,744,482	-0.19(-0.56%)
Sep 12, 2003	33.01	33.61	32.54	33.52	2,624,842	+0.45(+1.36%)
Sep 11, 2003	32.82	33.39	32.74	33.08	2,010,026	+0.32(+0.99%)
Sep 10, 2003	33.65	33.87	32.75	32.75	2,329,922	-0.96(-2.85%)
Sep 09, 2003	34.63	34.66	33.41	33.71	3,087,347	-1.06(-3.04%)
Sep 08, 2003	34.51	34.98	34.20	34.77	1,224,725	+0.42(+1.23%)
Sep 05, 2003	34.63	34.84	34.03	34.35	1,749,337	-0.40(-1.16%)
Sep 04, 2003	34.39	34.98	34.17	34.75	1,595,020	+0.39(+1.15%)
Sep 03, 2003	35.00	36.73	34.24	34.36	3,687,779	-0.48(-1.39%)
Sep 02, 2003	33.11	34.93	33.10	34.84	3,759,251	+1.61(+4.86%)
Aug 29, 2003	32.65	33.41	32.58	33.23	1,497,456	+0.43(+1.31%)
Aug 28, 2003	33.14	33.14	32.17	32.80	1,299,208	+0.17(+0.52%)
Aug 27, 2003	32.28	32.99	32.27	32.63	1,445,831	+0.37(+1.14%)
Aug 26, 2003	32.33	32.39	31.61	32.26	2,008,353	-0.30(-0.91%)
Aug 25, 2003	32.57	32.59	31.99	32.56	1,200,529	-0.04(-0.11%)
Aug 22, 2003	32.56	32.88	32.38	32.59	1,709,642	+0.10(+0.30%)
Aug 21, 2003	32.15	32.53	32.08	32.49	1,935,209	+0.39(+1.20%)
Aug 20, 2003	32.06	32.48	31.78	32.11	2,436,294	-0.13(-0.42%)
Aug 19, 2003	32.39	32.82	32.04	32.24	3,837,191	-0.17(-0.53%)
Aug 18, 2003	32.26	32.57	31.87	32.41	3,638,719	+0.33(+1.03%)
Aug 15, 2003	31.85	32.66	31.42	32.08	1,560,120	+0.16(+0.51%)
Aug 14, 2003	30.82	32.17	30.67	31.92	5,538,694	+1.18(+3.85%)
Aug 13, 2003	31.74	32.56	30.33	30.74	9,139,392	-1.66(-5.12%)
Aug 12, 2003	33.07	33.08	31.96	32.39	3,923,827	-0.52(-1.58%)
Aug 11, 2003	32.40	33.18	32.18	32.91	2,655,393	+0.60(+1.86%)
Aug 08, 2003	31.87	32.70	31.70	32.31	1,720,904	+0.61(+1.92%)
Aug 07, 2003	32.00	32.44	31.61	31.70	1,578,629	-0.35(-1.09%)
Aug 06, 2003	31.53	32.60	31.53	32.05	2,727,645	+0.47(+1.48%)
Aug 05, 2003	32.19	32.42	31.50	31.59	1,586,991	-0.63(-1.95%)
Aug 04, 2003	32.06	32.45	31.56	32.22	2,359,804	+0.13(+0.42%)

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.