Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	51.09	50.00	49.25	49.25	70,100	-1.84(-3.60%)
Oct 30, 2003	51.18	51.18	51.00	51.09	61,100	+0.38(+0.75%)
Oct 29, 2003	50.30	50.95	50.30	50.71	41,800	+0.31(+0.62%)
Oct 28, 2003	50.26	50.51	50.26	50.40	44,700	+0.10(+0.20%)
Oct 27, 2003	49.65	50.80	49.56	50.30	63,200	+0.75(+1.51%)
Oct 24, 2003	50.30	50.52	49.50	49.55	105,200	-0.71(-1.41%)
Oct 23, 2003	50.00	50.36	49.90	50.26	45,500	-0.14(-0.28%)
Oct 22, 2003	50.58	50.79	50.00	50.40	63,100	-0.43(-0.85%)
Oct 21, 2003	50.80	50.90	50.63	50.83	82,700	-0.22(-0.43%)
Oct 20, 2003	52.30	52.70	50.98	51.05	151,700	-1.81(-3.42%)
Oct 17, 2003	52.25	52.93	51.80	52.86	68,700	+0.61(+1.17%)
Oct 16, 2003	51.63	52.50	51.63	52.25	85,400	+0.70(+1.36%)
Oct 15, 2003	51.25	51.65	51.13	51.55	63,700	+0.23(+0.45%)
Oct 14, 2003	51.26	51.48	51.14	51.32	64,700	+0.32(+0.63%)
Oct 13, 2003	50.69	51.12	50.63	51.00	44,300	+0.31(+0.61%)
Oct 10, 2003	51.00	51.20	50.56	50.69	47,200	-0.19(-0.37%)
Oct 09, 2003	50.42	50.95	50.42	50.88	45,200	+0.26(+0.51%)
Oct 08, 2003	50.83	50.73	50.32	50.62	57,100	-0.21(-0.41%)
Oct 07, 2003	50.50	50.99	50.50	50.83	55,600	+0.51(+1.01%)
Oct 06, 2003	50.00	50.43	49.92	50.32	56,100	+0.36(+0.72%)
Oct 03, 2003	49.75	49.95	49.60	49.96	56,100	+0.26(+0.52%)
Oct 02, 2003	49.37	49.73	49.21	49.70	54,000	+0.56(+1.14%)
Oct 01, 2003	48.75	49.20	48.70	49.14	53,400	+0.31(+0.63%)
Sep 30, 2003	48.75	49.00	48.62	48.83	52,200	+0.08(+0.16%)
Sep 29, 2003	48.79	48.90	48.53	48.75	48,700	-0.15(-0.31%)
Sep 26, 2003	49.32	49.35	48.90	48.90	46,400	-0.36(-0.73%)
Sep 25, 2003	48.99	49.40	49.02	49.26	43,400	+0.27(+0.55%)
Sep 24, 2003	49.34	49.41	49.03	48.99	35,200	-0.35(-0.71%)
Sep 23, 2003	49.10	49.49	48.90	49.34	43,500	+0.39(+0.80%)
Sep 22, 2003	48.96	49.08	48.77	48.95	31,300	-0.01(-0.02%)
Sep 19, 2003	49.06	49.25	48.96	48.96	23,500	-0.01(-0.02%)
Sep 18, 2003	48.46	48.97	48.42	48.97	32,600	+0.51(+1.05%)
Sep 17, 2003	48.86	48.90	48.27	48.46	48,400	-0.40(-0.82%)
Sep 16, 2003	48.96	49.35	48.86	48.86	31,400	-0.10(-0.20%)
Sep 15, 2003	49.00	49.44	48.95	48.96	33,600	-0.08(-0.16%)
Sep 12, 2003	48.75	49.04	48.60	49.04	55,900	+0.44(+0.91%)
Sep 11, 2003	48.25	48.63	48.21	48.60	46,300	+0.04(+0.08%)
Sep 10, 2003	48.90	49.00	48.30	48.56	53,100	-0.29(-0.59%)
Sep 09, 2003	49.25	49.25	48.60	48.85	40,300	-0.26(-0.53%)
Sep 08, 2003	48.70	49.24	48.60	49.11	53,300	+0.33(+0.68%)
Sep 05, 2003	49.10	49.10	48.68	48.78	46,500	-0.32(-0.65%)
Sep 04, 2003	49.65	49.68	48.90	49.10	51,200	-0.55(-1.11%)
Sep 03, 2003	49.18	49.69	48.90	49.65	69,300	+0.55(+1.12%)
Sep 02, 2003	49.60	49.68	49.05	49.10	52,100	-0.50(-1.01%)
Aug 29, 2003	49.65	49.70	49.36	49.60	25,100	+0.00(+0.00%)
Aug 28, 2003	49.70	49.75	49.35	49.60	34,700	+0.00(+0.00%)
Aug 27, 2003	49.20	49.75	49.20	49.60	36,700	+0.43(+0.87%)
Aug 26, 2003	49.00	49.43	48.90	49.17	40,900	+0.13(+0.27%)
Aug 25, 2003	49.90	49.90	49.01	49.04	35,200	-0.71(-1.43%)
Aug 22, 2003	49.65	49.84	49.51	49.75	47,300	+0.15(+0.30%)
Aug 21, 2003	49.25	49.60	49.21	49.60	51,500	+0.60(+1.22%)
Aug 20, 2003	48.85	49.00	48.42	49.00	41,700	+0.34(+0.70%)
Aug 19, 2003	48.85	48.90	48.60	48.66	37,700	-0.36(-0.73%)
Aug 18, 2003	48.55	49.02	48.06	49.02	52,200	+0.36(+0.74%)
Aug 15, 2003	49.65	49.65	48.50	48.66	58,400	-0.14(-0.29%)
Aug 14, 2003	48.55	48.85	48.29	48.80	71,700	+0.30(+0.62%)
Aug 13, 2003	48.50	48.60	48.20	48.50	42,000	+0.35(+0.73%)
Aug 12, 2003	47.79	48.15	47.79	48.15	54,100	+0.37(+0.77%)
Aug 11, 2003	47.30	48.15	47.30	47.78	79,300	+0.79(+1.68%)
Aug 08, 2003	46.70	47.00	46.60	46.99	47,800	+0.44(+0.95%)
Aug 07, 2003	46.25	46.59	46.15	46.55	42,800	+0.30(+0.65%)
Aug 06, 2003	46.20	46.30	46.00	46.25	49,800	+0.10(+0.22%)
Aug 05, 2003	45.85	46.44	45.75	46.15	67,500	+0.30(+0.65%)
Aug 04, 2003	46.54	46.59	45.45	45.85	80,000	-0.69(-1.48%)

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.