Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	41.94	42.60	41.94	42.45	25,475	+0.50(+1.18%)
Oct 30, 2003	42.11	42.10	41.95	41.95	8,209	-0.16(-0.38%)
Oct 29, 2003	41.92	42.24	41.92	42.11	24,508	+0.06(+0.14%)
Oct 28, 2003	41.82	42.19	41.82	42.05	18,039	-0.10(-0.24%)
Oct 27, 2003	42.23	42.28	41.83	42.15	22,605	+0.27(+0.64%)
Oct 24, 2003	42.09	42.09	41.83	41.88	10,350	+0.03(+0.08%)
Oct 23, 2003	41.83	42.40	41.83	41.85	13,444	-0.12(-0.28%)
Oct 22, 2003	42.70	42.95	41.89	41.97	19,036	-0.13(-0.32%)
Oct 21, 2003	42.66	42.66	41.94	42.10	30,726	-0.34(-0.81%)
Oct 20, 2003	42.45	42.45	41.87	42.45	35,395	+0.18(+0.42%)
Oct 17, 2003	42.68	43.12	42.27	42.27	20,485	-0.42(-0.98%)
Oct 16, 2003	42.72	42.87	42.47	42.69	18,318	-0.03(-0.06%)
Oct 15, 2003	43.29	43.29	42.63	42.72	7,733	-0.44(-1.03%)
Oct 14, 2003	43.54	43.62	41.98	43.16	11,920	-0.53(-1.21%)
Oct 13, 2003	43.40	43.70	42.88	43.69	9,163	+0.61(+1.42%)
Oct 10, 2003	42.71	43.59	42.47	43.08	5,591	+0.29(+0.67%)
Oct 09, 2003	43.71	43.71	42.79	42.79	9,483	+0.21(+0.49%)
Oct 08, 2003	43.20	43.68	42.57	42.58	15,127	-0.67(-1.55%)
Oct 07, 2003	42.76	43.35	42.40	43.25	16,061	+0.98(+2.33%)
Oct 06, 2003	42.84	43.35	42.13	42.27	26,055	-0.63(-1.47%)
Oct 03, 2003	43.08	43.35	42.87	42.90	8,923	-0.38(-0.87%)
Oct 02, 2003	42.77	43.29	42.77	43.28	6,612	+0.50(+1.18%)
Oct 01, 2003	43.08	43.08	42.24	42.77	18,140	+0.69(+1.64%)
Sep 30, 2003	43.34	43.34	42.03	42.08	52,587	-0.95(-2.21%)
Sep 29, 2003	43.34	43.34	42.96	43.03	30,814	+0.08(+0.18%)
Sep 26, 2003	42.99	43.28	42.95	42.96	17,026	-0.22(-0.51%)
Sep 25, 2003	43.35	43.35	42.87	43.18	43,664	+0.28(+0.66%)
Sep 24, 2003	42.66	43.37	42.45	42.89	20,763	+0.01(+0.02%)
Sep 23, 2003	42.87	43.20	42.63	42.88	11,794	+0.13(+0.29%)
Sep 22, 2003	42.46	42.91	42.31	42.76	37,001	+0.36(+0.85%)
Sep 19, 2003	42.29	42.66	42.29	42.40	7,852	-0.14(-0.34%)
Sep 18, 2003	42.75	42.75	42.29	42.54	24,600	+0.16(+0.38%)
Sep 17, 2003	42.04	42.58	42.04	42.38	8,104	-0.05(-0.12%)
Sep 16, 2003	42.60	42.60	42.03	42.43	44,768	+0.08(+0.18%)
Sep 15, 2003	42.70	42.78	42.03	42.35	41,165	+0.20(+0.48%)
Sep 12, 2003	42.66	42.66	42.03	42.15	12,254	+0.11(+0.26%)
Sep 11, 2003	42.12	42.66	42.04	42.04	18,441	-0.54(-1.26%)
Sep 10, 2003	42.65	43.20	42.22	42.58	22,843	-0.15(-0.35%)
Sep 09, 2003	43.41	43.41	42.73	42.73	25,103	-0.28(-0.64%)
Sep 08, 2003	43.08	43.45	42.99	43.01	57,465	-0.16(-0.37%)
Sep 05, 2003	42.91	43.34	42.64	43.17	107,434	+0.32(+0.75%)
Sep 04, 2003	41.61	43.20	41.52	42.85	1,068,995	+1.24(+2.99%)
Sep 03, 2003	41.86	42.01	41.40	41.61	146,696	-0.25(-0.60%)
Sep 02, 2003	42.89	42.89	41.86	41.86	82,212	-0.92(-2.16%)
Aug 29, 2003	43.75	43.75	42.13	42.78	85,781	-1.50(-3.40%)
Aug 28, 2003	44.55	44.55	43.78	44.29	8,685	+0.24(+0.53%)
Aug 27, 2003	43.22	44.21	43.22	44.05	8,328	-0.12(-0.27%)
Aug 26, 2003	43.71	44.59	42.96	44.17	22,486	+0.13(+0.31%)
Aug 25, 2003	45.35	45.39	44.03	44.03	12,849	-1.19(-2.64%)
Aug 22, 2003	45.65	45.86	44.66	45.23	12,373	-0.42(-0.92%)
Aug 21, 2003	44.46	45.65	44.26	45.65	7,614	+1.08(+2.43%)
Aug 20, 2003	45.51	45.80	44.55	44.56	7,376	-0.82(-1.81%)
Aug 19, 2003	43.96	45.39	42.93	45.39	25,341	+2.29(+5.32%)
Aug 18, 2003	42.61	43.33	42.61	43.09	9,756	+0.47(+1.10%)
Aug 15, 2003	44.11	44.11	42.62	42.62	3,807	-0.47(-1.09%)
Aug 14, 2003	43.12	43.39	42.75	43.09	7,495	+0.33(+0.77%)
Aug 13, 2003	43.12	43.12	42.39	42.77	11,897	+0.28(+0.65%)
Aug 12, 2003	42.45	42.57	42.39	42.49	11,778	-0.04(-0.10%)
Aug 11, 2003	42.07	43.12	42.07	42.53	8,328	+0.05(+0.12%)
Aug 08, 2003	42.05	43.09	42.03	42.48	7,495	+0.16(+0.38%)
Aug 07, 2003	43.20	43.40	41.78	42.32	24,746	-0.87(-2.00%)
Aug 06, 2003	44.04	44.04	43.00	43.19	12,968	-1.31(-2.95%)
Aug 05, 2003	44.19	44.67	43.79	44.50	13,801	+0.22(+0.49%)
Aug 04, 2003	45.39	46.65	44.27	44.28	12,254	-1.20(-2.64%)

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.