Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	43.46	43.57	42.98	43.17	151,365	+0.15(+0.35%)
Oct 30, 2003	43.44	43.44	42.87	43.02	186,389	-0.26(-0.60%)
Oct 29, 2003	42.47	43.40	42.39	43.28	342,888	+0.81(+1.92%)
Oct 28, 2003	41.34	42.47	41.34	42.47	199,674	+1.29(+3.14%)
Oct 27, 2003	40.64	41.38	40.64	41.18	229,565	+0.68(+1.67%)
Oct 24, 2003	40.54	40.61	40.12	40.50	212,959	-0.17(-0.42%)
Oct 23, 2003	40.24	41.03	40.24	40.67	188,301	+0.34(+0.84%)
Oct 22, 2003	41.13	41.14	40.27	40.33	268,111	-0.89(-2.17%)
Oct 21, 2003	41.93	42.01	41.22	41.23	393,712	-0.63(-1.50%)
Oct 20, 2003	41.78	42.09	41.63	41.85	150,460	+0.07(+0.17%)
Oct 17, 2003	42.75	42.72	41.44	41.78	328,898	-0.96(-2.25%)
Oct 16, 2003	42.38	43.07	42.30	42.75	330,307	+0.50(+1.18%)
Oct 15, 2003	41.93	42.52	41.83	42.25	333,729	+0.46(+1.09%)
Oct 14, 2003	41.47	41.79	41.36	41.79	292,969	+0.32(+0.77%)
Oct 13, 2003	41.14	41.52	41.24	41.47	228,860	+0.34(+0.82%)
Oct 10, 2003	40.54	41.37	40.54	41.14	404,078	+0.55(+1.35%)
Oct 09, 2003	39.55	40.64	39.51	40.59	381,937	+1.16(+2.95%)
Oct 08, 2003	40.16	40.16	39.26	39.43	266,299	-0.86(-2.15%)
Oct 07, 2003	39.94	40.29	39.87	40.29	290,554	+0.41(+1.02%)
Oct 06, 2003	40.45	40.53	39.70	39.88	325,779	-0.73(-1.79%)
Oct 03, 2003	40.93	40.98	40.40	40.61	232,886	-0.08(-0.20%)
Oct 02, 2003	40.61	40.81	40.07	40.69	318,633	+0.30(+0.74%)
Oct 01, 2003	40.64	40.64	40.24	40.39	261,066	-0.10(-0.25%)
Sep 30, 2003	39.50	40.78	39.33	40.49	357,783	+0.99(+2.52%)
Sep 29, 2003	39.98	40.04	39.46	39.50	446,147	-0.44(-1.09%)
Sep 26, 2003	40.74	40.80	39.93	39.93	309,676	-0.63(-1.54%)
Sep 25, 2003	41.09	41.13	40.53	40.56	246,573	-0.77(-1.87%)
Sep 24, 2003	42.33	42.35	41.31	41.33	175,117	-0.88(-2.09%)
Sep 23, 2003	41.99	42.26	41.76	42.22	232,181	+0.21(+0.50%)
Sep 22, 2003	42.67	42.67	41.89	42.01	289,044	-0.66(-1.54%)
Sep 19, 2003	42.11	42.71	42.11	42.67	236,106	+0.59(+1.39%)
Sep 18, 2003	42.02	42.15	41.89	42.08	252,914	+0.06(+0.14%)
Sep 17, 2003	41.91	42.32	41.91	42.02	389,586	+0.10(+0.24%)
Sep 16, 2003	42.61	42.36	41.48	41.92	1,081,099	-0.69(-1.61%)
Sep 15, 2003	42.86	43.10	42.26	42.61	251,806	-0.06(-0.14%)
Sep 12, 2003	42.82	42.99	42.48	42.67	225,740	-0.26(-0.60%)
Sep 11, 2003	42.96	43.01	42.25	42.92	505,626	+0.16(+0.37%)
Sep 10, 2003	43.58	43.58	42.68	42.77	443,329	-1.06(-2.43%)
Sep 09, 2003	43.89	44.36	43.70	43.83	573,862	+0.01(+0.02%)
Sep 08, 2003	43.42	44.46	43.16	43.82	307,663	+0.27(+0.62%)
Sep 05, 2003	43.32	43.70	42.34	43.55	1,100,724	-0.55(-1.24%)
Sep 04, 2003	40.74	44.24	40.74	44.10	3,674,952	+6.15(+16.21%)
Sep 03, 2003	39.25	39.25	37.85	37.95	830,298	-1.30(-3.32%)
Sep 02, 2003	37.16	39.25	37.15	39.25	819,530	+2.39(+6.50%)
Aug 29, 2003	36.32	36.88	36.32	36.85	213,361	+0.68(+1.87%)
Aug 28, 2003	36.23	36.47	36.08	36.18	251,907	+0.00(+0.00%)
Aug 27, 2003	36.40	36.40	36.04	36.18	89,068	-0.22(-0.60%)
Aug 26, 2003	35.77	36.40	35.39	36.40	174,312	+0.63(+1.75%)
Aug 25, 2003	35.96	36.12	35.43	35.77	159,518	-0.17(-0.47%)
Aug 22, 2003	36.76	36.82	35.75	35.94	250,397	-0.79(-2.16%)
Aug 21, 2003	36.41	36.76	36.38	36.73	232,383	+0.53(+1.45%)
Aug 20, 2003	36.39	36.65	36.21	36.21	307,160	-0.30(-0.82%)
Aug 19, 2003	35.38	36.51	35.38	36.51	448,160	+1.27(+3.61%)
Aug 18, 2003	34.83	35.23	34.58	35.23	220,004	+0.48(+1.37%)
Aug 15, 2003	34.98	34.98	34.75	34.76	139,188	-0.15(-0.43%)
Aug 14, 2003	34.81	35.02	34.70	34.91	244,057	+0.03(+0.09%)
Aug 13, 2003	35.08	35.12	34.78	34.88	251,605	+0.04(+0.11%)
Aug 12, 2003	34.38	35.10	34.38	34.84	465,973	+0.44(+1.27%)
Aug 11, 2003	33.84	34.58	33.80	34.40	544,675	+0.66(+1.94%)
Aug 08, 2003	32.76	33.83	31.83	33.74	821,945	+1.06(+3.25%)
Aug 07, 2003	33.22	33.22	32.30	32.68	309,474	-0.39(-1.17%)
Aug 06, 2003	33.02	33.38	32.69	33.07	188,502	+0.00(+0.00%)
Aug 05, 2003	33.75	33.75	32.94	33.07	368,451	-0.69(-2.03%)
Aug 04, 2003	34.83	34.83	33.19	33.75	590,468	-1.12(-3.22%)

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.