Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	41.98	42.19	41.98	42.16	99,300	+0.19(+0.45%)
Oct 30, 2003	41.85	41.85	41.72	41.97	41,100	+0.19(+0.45%)
Oct 29, 2003	41.95	41.95	41.70	41.78	60,400	-0.08(-0.19%)
Oct 28, 2003	42.06	42.13	41.95	41.86	96,800	-0.22(-0.52%)
Oct 27, 2003	41.77	42.20	41.77	42.08	110,500	+0.32(+0.77%)
Oct 24, 2003	41.71	41.79	41.54	41.76	63,400	+0.01(+0.02%)
Oct 23, 2003	41.54	41.85	41.53	41.75	52,900	+0.21(+0.51%)
Oct 22, 2003	41.57	41.70	41.44	41.54	72,200	-0.07(-0.17%)
Oct 21, 2003	41.00	41.61	40.85	41.61	135,000	+0.66(+1.61%)
Oct 20, 2003	41.12	41.40	40.61	40.95	52,700	-0.24(-0.58%)
Oct 17, 2003	41.29	41.29	41.01	41.19	38,400	+0.20(+0.49%)
Oct 16, 2003	41.00	41.47	40.99	40.99	40,600	-0.01(-0.02%)
Oct 15, 2003	41.16	41.29	40.99	41.00	53,400	-0.06(-0.15%)
Oct 14, 2003	40.81	41.15	40.71	41.06	78,600	+0.35(+0.86%)
Oct 13, 2003	40.45	40.95	40.45	40.71	68,200	+0.26(+0.64%)
Oct 10, 2003	40.02	40.55	39.99	40.45	88,400	+0.31(+0.77%)
Oct 09, 2003	40.44	40.80	40.11	40.14	88,600	-0.02(-0.05%)
Oct 08, 2003	39.94	40.43	39.94	40.16	107,600	+0.07(+0.17%)
Oct 07, 2003	39.78	40.15	39.60	40.09	61,400	+0.31(+0.78%)
Oct 06, 2003	39.48	39.95	39.43	39.78	39,700	+0.35(+0.89%)
Oct 03, 2003	39.28	39.64	39.23	39.43	48,100	+0.38(+0.97%)
Oct 02, 2003	39.07	39.17	38.93	39.05	88,700	+0.03(+0.08%)
Oct 01, 2003	38.70	39.04	38.70	39.02	71,900	+0.35(+0.91%)
Sep 30, 2003	38.89	38.99	38.66	38.67	122,500	-0.33(-0.85%)
Sep 29, 2003	38.80	39.00	38.71	39.00	65,600	+0.39(+1.01%)
Sep 26, 2003	39.10	39.19	38.56	38.61	137,600	-0.55(-1.40%)
Sep 25, 2003	39.35	39.80	39.16	39.16	152,900	-0.13(-0.33%)
Sep 24, 2003	39.85	39.94	39.26	39.29	69,900	-0.59(-1.48%)
Sep 23, 2003	39.66	39.88	39.61	39.88	124,300	+0.22(+0.55%)
Sep 22, 2003	40.00	40.09	39.64	39.66	119,200	-0.44(-1.10%)
Sep 19, 2003	40.10	40.18	39.90	40.10	170,600	+0.04(+0.10%)
Sep 18, 2003	40.17	40.39	40.06	40.06	83,700	-0.13(-0.32%)
Sep 17, 2003	40.20	40.28	40.00	40.19	226,000	-0.30(-0.74%)
Sep 16, 2003	40.15	40.67	40.06	40.49	136,100	+0.63(+1.58%)
Sep 15, 2003	39.45	39.86	39.38	39.86	110,200	+0.49(+1.24%)
Sep 12, 2003	39.05	39.40	38.96	39.37	162,000	+0.12(+0.31%)
Sep 11, 2003	39.00	39.62	39.00	39.25	99,600	+0.29(+0.74%)
Sep 10, 2003	39.31	39.31	38.93	38.96	66,900	-0.35(-0.89%)
Sep 09, 2003	39.60	39.60	39.27	39.31	38,100	-0.36(-0.91%)
Sep 08, 2003	39.10	39.67	39.10	39.67	39,200	+0.62(+1.59%)
Sep 05, 2003	39.50	39.53	39.03	39.05	35,400	-0.52(-1.31%)
Sep 04, 2003	39.69	39.69	39.39	39.57	84,300	-0.05(-0.13%)
Sep 03, 2003	39.50	39.79	39.40	39.62	82,800	-0.03(-0.08%)
Sep 02, 2003	39.17	39.79	39.10	39.65	78,700	+0.41(+1.04%)
Aug 29, 2003	38.85	39.25	38.75	39.24	92,300	+0.32(+0.82%)
Aug 28, 2003	38.51	38.92	38.35	38.92	93,800	+0.34(+0.88%)
Aug 27, 2003	38.53	38.61	38.35	38.58	68,600	-0.06(-0.16%)
Aug 26, 2003	38.85	38.85	38.50	38.64	44,000	-0.28(-0.72%)
Aug 25, 2003	38.50	38.95	38.45	38.92	55,300	+0.27(+0.70%)
Aug 22, 2003	39.20	39.29	38.61	38.65	59,400	-0.43(-1.10%)
Aug 21, 2003	39.10	39.24	38.92	39.08	81,900	+0.08(+0.21%)
Aug 20, 2003	39.26	39.37	38.84	39.00	164,100	-0.25(-0.64%)
Aug 19, 2003	39.27	39.45	39.16	39.25	46,300	-0.01(-0.03%)
Aug 18, 2003	39.07	39.27	38.95	39.26	103,500	+0.44(+1.13%)
Aug 15, 2003	38.45	38.86	38.45	38.82	42,800	+0.29(+0.75%)
Aug 14, 2003	38.05	38.60	37.95	38.53	151,300	+0.48(+1.26%)
Aug 13, 2003	37.80	38.06	37.80	38.05	143,300	+0.44(+1.17%)
Aug 12, 2003	37.16	37.62	37.16	37.61	51,700	+0.35(+0.94%)
Aug 11, 2003	37.25	37.42	37.11	37.26	104,400	+0.09(+0.24%)
Aug 08, 2003	36.95	37.20	36.80	37.17	111,400	+0.30(+0.81%)
Aug 07, 2003	36.78	37.01	36.41	36.87	180,400	+0.09(+0.24%)
Aug 06, 2003	36.75	36.96	36.62	36.78	130,200	+0.10(+0.27%)
Aug 05, 2003	36.65	36.75	36.45	36.68	112,300	+0.09(+0.25%)
Aug 04, 2003	36.90	36.98	36.40	36.59	105,900	-0.39(-1.05%)

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.