Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	40.78	41.00	38.57	38.65	10,507,416	-1.51(-3.76%)
Oct 30, 2003	41.50	42.93	39.90	40.16	9,887,445	-1.34(-3.23%)
Oct 29, 2003	41.61	42.80	40.26	41.50	17,113,286	-2.07(-4.75%)
Oct 28, 2003	45.60	46.27	42.41	43.57	23,224,764	+0.15(+0.35%)
Oct 27, 2003	43.83	43.88	42.35	43.42	17,043,800	+1.42(+3.38%)
Oct 24, 2003	38.65	42.15	38.50	42.00	17,839,100	+4.72(+12.66%)
Oct 23, 2003	37.44	38.53	36.34	37.28	10,374,300	-0.90(-2.36%)
Oct 22, 2003	37.23	38.98	37.10	38.18	10,138,600	+0.48(+1.27%)
Oct 21, 2003	41.35	42.45	37.52	37.70	16,410,012	-3.76(-9.07%)
Oct 20, 2003	40.25	41.48	39.85	41.46	7,120,490	+1.46(+3.65%)
Oct 17, 2003	41.03	41.66	39.80	40.00	8,649,742	-1.61(-3.87%)
Oct 16, 2003	39.37	41.67	38.21	41.61	11,080,017	+2.24(+5.69%)
Oct 15, 2003	42.56	42.98	39.06	39.37	10,883,916	-2.54(-6.06%)
Oct 14, 2003	41.79	42.60	41.20	41.91	5,523,566	+0.00(+0.00%)
Oct 13, 2003	42.32	42.45	40.84	41.91	5,650,527	+0.39(+0.94%)
Oct 10, 2003	41.27	41.87	40.30	41.52	9,404,916	+0.46(+1.12%)
Oct 09, 2003	42.81	43.79	40.75	41.06	12,339,007	-0.62(-1.49%)
Oct 08, 2003	40.95	41.89	40.19	41.68	10,188,997	+0.97(+2.38%)
Oct 07, 2003	40.52	41.54	39.77	40.71	11,623,006	-0.04(-0.10%)
Oct 06, 2003	38.26	40.85	38.12	40.75	10,772,468	+3.05(+8.09%)
Oct 03, 2003	39.25	39.39	37.30	37.70	11,178,741	+0.23(+0.61%)
Oct 02, 2003	35.20	37.73	35.12	37.47	14,655,352	+2.21(+6.27%)
Oct 01, 2003	37.00	37.09	34.05	35.26	22,565,332	-0.45(-1.26%)
Sep 30, 2003	38.10	39.10	35.02	35.71	19,246,860	-2.94(-7.61%)
Sep 29, 2003	35.28	38.74	34.88	38.65	27,121,624	+4.97(+14.76%)
Sep 26, 2003	38.05	39.96	32.30	33.68	22,712,184	-5.24(-13.46%)
Sep 25, 2003	42.35	42.39	37.55	38.92	22,167,168	-2.74(-6.58%)
Sep 24, 2003	43.30	45.51	41.61	41.66	12,420,246	-1.64(-3.78%)
Sep 23, 2003	43.09	43.85	42.02	43.30	8,157,046	+0.77(+1.81%)
Sep 22, 2003	38.89	42.67	38.84	42.53	10,372,393	+2.30(+5.72%)
Sep 19, 2003	41.30	41.60	40.00	40.23	5,268,178	-0.72(-1.76%)
Sep 18, 2003	38.27	41.24	38.16	40.95	7,528,048	+2.22(+5.73%)
Sep 17, 2003	39.10	40.20	38.55	38.73	5,962,795	-0.93(-2.34%)
Sep 16, 2003	40.26	40.90	39.13	39.66	9,186,466	-0.01(-0.03%)
Sep 15, 2003	38.10	39.74	37.85	39.67	9,734,200	+2.26(+6.04%)
Sep 12, 2003	37.05	37.51	36.63	37.41	4,859,000	+0.55(+1.49%)
Sep 11, 2003	37.17	37.99	35.91	36.86	11,331,200	+0.63(+1.74%)
Sep 10, 2003	33.75	36.79	33.75	36.23	12,962,000	+1.93(+5.63%)
Sep 09, 2003	33.90	35.18	33.76	34.30	6,127,100	+0.09(+0.26%)
Sep 08, 2003	34.97	35.18	33.85	34.21	5,522,300	-0.11(-0.32%)
Sep 05, 2003	33.51	35.24	33.40	34.32	7,702,000	+0.28(+0.82%)
Sep 04, 2003	32.72	34.54	32.15	34.04	7,712,700	+1.27(+3.88%)
Sep 03, 2003	34.60	35.63	32.68	32.77	12,472,900	-1.51(-4.40%)
Sep 02, 2003	31.50	34.46	31.21	34.28	11,593,000	+3.26(+10.51%)
Aug 29, 2003	30.90	31.66	30.75	31.02	2,853,300	-0.13(-0.42%)
Aug 28, 2003	30.67	31.43	30.41	31.15	3,819,900	+0.63(+2.06%)
Aug 27, 2003	31.35	31.55	30.40	30.52	5,192,900	-0.68(-2.18%)
Aug 26, 2003	29.45	31.31	29.11	31.20	7,612,500	+1.16(+3.86%)
Aug 25, 2003	31.07	31.16	29.87	30.04	5,993,800	-1.51(-4.79%)
Aug 22, 2003	33.65	33.67	31.40	31.55	6,306,500	-1.56(-4.71%)
Aug 21, 2003	34.24	34.65	32.73	33.11	9,764,000	-0.16(-0.48%)
Aug 20, 2003	30.19	33.54	30.04	33.27	10,861,200	+1.79(+5.69%)
Aug 19, 2003	32.17	32.49	31.07	31.48	7,471,900	+0.38(+1.22%)
Aug 18, 2003	29.55	31.35	29.25	31.10	7,070,900	+2.10(+7.24%)
Aug 15, 2003	28.72	29.25	27.72	29.00	3,531,300	+0.11(+0.38%)
Aug 14, 2003	30.00	30.30	28.80	28.89	5,963,000	-1.14(-3.80%)
Aug 13, 2003	30.57	31.12	29.80	30.03	6,463,500	-0.54(-1.77%)
Aug 12, 2003	30.00	30.73	29.62	30.57	6,453,800	+0.00(+0.00%)
Aug 11, 2003	31.28	31.89	29.53	30.57	11,717,100	+0.29(+0.96%)
Aug 08, 2003	29.17	30.50	26.50	30.28	19,344,100	+1.60(+5.58%)
Aug 07, 2003	31.25	31.79	28.58	28.68	11,855,700	-3.30(-10.32%)
Aug 06, 2003	33.78	33.83	30.60	31.98	10,061,700	-0.47(-1.45%)
Aug 05, 2003	32.75	34.69	32.20	32.45	12,324,400	+0.52(+1.63%)
Aug 04, 2003	32.82	33.08	30.72	31.93	9,038,200	-1.46(-4.37%)

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.