Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	28.17	28.43	28.16	28.40	1,262,603	+0.23(+0.83%)
Oct 30, 2003	28.73	28.79	28.27	28.17	1,936,393	-0.56(-1.95%)
Oct 29, 2003	28.49	28.89	28.46	28.73	2,079,521	-0.02(-0.05%)
Oct 28, 2003	28.12	28.75	28.00	28.75	3,360,352	+0.55(+1.93%)
Oct 27, 2003	27.90	28.31	27.87	28.20	2,188,503	+0.27(+0.98%)
Oct 24, 2003	27.33	27.94	27.29	27.93	2,173,613	+0.12(+0.42%)
Oct 23, 2003	27.68	27.91	27.52	27.81	1,255,286	-0.15(-0.53%)
Oct 22, 2003	27.66	28.11	27.58	27.96	1,967,329	-0.11(-0.39%)
Oct 21, 2003	27.76	28.21	27.75	28.07	1,827,924	+0.02(+0.08%)
Oct 20, 2003	27.91	28.12	27.80	28.04	1,135,906	+0.00(+0.00%)
Oct 17, 2003	28.66	28.43	27.90	28.04	1,876,318	-0.62(-2.15%)
Oct 16, 2003	28.35	28.59	28.27	28.66	4,074,706	-0.28(-0.97%)
Oct 15, 2003	29.38	29.38	28.90	28.94	2,408,778	-0.35(-1.20%)
Oct 14, 2003	29.02	29.45	28.86	29.29	1,552,067	+0.04(+0.13%)
Oct 13, 2003	28.49	29.25	28.90	29.25	1,532,555	+0.76(+2.68%)
Oct 10, 2003	28.58	28.70	28.36	28.49	2,298,127	-0.09(-0.30%)
Oct 09, 2003	29.05	29.17	28.50	28.57	7,159,715	-1.46(-4.85%)
Oct 08, 2003	26.27	30.15	28.26	30.03	19,750,318	+3.76(+14.32%)
Oct 07, 2003	26.42	26.41	25.95	26.27	1,533,454	-0.15(-0.56%)
Oct 06, 2003	25.63	26.53	26.21	26.42	3,205,415	+0.79(+3.07%)
Oct 03, 2003	25.53	26.07	25.53	25.63	3,224,028	+1.38(+5.69%)
Oct 02, 2003	24.25	24.41	24.12	24.25	2,543,819	-0.26(-1.08%)
Oct 01, 2003	23.77	24.68	23.75	24.52	3,703,088	+0.83(+3.49%)
Sep 30, 2003	24.11	23.99	23.61	23.69	2,264,239	-0.42(-1.74%)
Sep 29, 2003	24.23	24.17	23.69	24.11	2,130,610	-0.12(-0.48%)
Sep 26, 2003	24.59	24.41	24.11	24.23	1,608,163	-0.36(-1.46%)
Sep 25, 2003	24.81	24.94	24.58	24.59	2,325,854	+0.14(+0.57%)
Sep 24, 2003	25.30	25.30	24.34	24.45	2,576,295	-1.03(-4.04%)
Sep 23, 2003	25.86	25.79	25.40	25.47	2,209,170	-0.39(-1.51%)
Sep 22, 2003	26.07	26.07	25.72	25.86	1,717,787	-0.48(-1.83%)
Sep 19, 2003	26.49	26.49	26.11	26.35	2,452,294	-0.14(-0.53%)
Sep 18, 2003	26.08	26.63	26.00	26.49	2,441,255	+0.41(+1.55%)
Sep 17, 2003	25.58	26.27	25.95	26.08	2,247,551	+0.50(+1.95%)
Sep 16, 2003	24.88	25.66	25.19	25.58	1,504,700	+0.70(+2.82%)
Sep 15, 2003	25.26	25.29	24.87	24.88	1,700,843	-0.12(-0.50%)
Sep 12, 2003	24.75	25.26	24.58	25.01	5,577,866	-0.56(-2.19%)
Sep 11, 2003	25.68	25.78	25.37	25.57	2,070,407	+0.44(+1.77%)
Sep 10, 2003	25.59	25.64	25.12	25.12	2,165,911	-0.73(-2.83%)
Sep 09, 2003	26.35	26.46	25.79	25.86	3,623,373	-0.75(-2.81%)
Sep 08, 2003	26.28	26.84	26.23	26.60	2,617,244	+0.11(+0.41%)
Sep 05, 2003	26.38	26.80	26.34	26.49	2,893,230	-0.38(-1.42%)
Sep 04, 2003	26.53	27.03	26.21	26.88	3,832,352	+0.34(+1.29%)
Sep 03, 2003	25.38	27.11	25.27	26.53	9,088,407	+2.31(+9.52%)
Sep 02, 2003	23.99	24.27	23.82	24.23	2,377,714	+0.90(+3.87%)
Aug 29, 2003	23.25	23.54	23.19	23.32	2,266,293	+0.65(+2.85%)
Aug 28, 2003	22.47	22.71	22.40	22.68	2,148,710	+0.67(+3.04%)
Aug 27, 2003	21.87	22.15	21.87	22.01	1,719,969	+0.14(+0.64%)
Aug 26, 2003	22.02	22.09	21.66	21.87	1,846,409	-0.18(-0.81%)
Aug 25, 2003	22.24	22.28	22.02	22.05	746,188	-0.27(-1.22%)
Aug 22, 2003	23.07	23.11	22.30	22.32	2,244,086	-0.23(-1.04%)
Aug 21, 2003	22.46	22.67	22.23	22.55	1,044,125	+0.45(+2.04%)
Aug 20, 2003	22.12	22.32	21.97	22.10	1,134,237	-0.35(-1.56%)
Aug 19, 2003	22.29	22.50	22.01	22.45	2,033,181	+0.65(+2.97%)
Aug 18, 2003	21.34	21.84	21.24	21.80	1,247,584	+0.34(+1.56%)
Aug 15, 2003	21.66	21.69	21.35	21.47	1,229,356	-0.12(-0.58%)
Aug 14, 2003	21.66	21.81	21.54	21.59	3,920,668	-0.38(-1.74%)
Aug 13, 2003	22.26	22.28	21.95	21.98	2,094,026	+0.16(+0.71%)
Aug 12, 2003	21.70	21.84	21.52	21.82	2,378,227	+0.15(+0.68%)
Aug 11, 2003	21.67	21.83	21.50	21.67	1,838,964	-0.19(-0.89%)
Aug 08, 2003	21.96	22.07	21.59	21.87	1,220,370	+0.12(+0.57%)
Aug 07, 2003	22.06	22.06	21.60	21.74	1,664,772	-0.36(-1.62%)
Aug 06, 2003	22.28	22.47	22.01	22.10	1,273,129	-0.45(-2.00%)
Aug 05, 2003	22.74	22.89	22.49	22.55	1,094,059	-0.41(-1.76%)
Aug 04, 2003	22.72	23.11	22.32	22.96	1,471,325	+0.43(+1.90%)

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.