Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	41.94	41.94	41.94	41.75	367,043	-0.02(-0.04%)
Oct 30, 2003	41.50	41.94	41.25	41.77	570,147	+0.41(+1.00%)
Oct 29, 2003	41.33	41.44	41.17	41.35	380,933	-0.11(-0.25%)
Oct 28, 2003	41.16	41.50	41.07	41.46	493,072	+0.40(+0.98%)
Oct 27, 2003	41.05	41.50	40.90	41.05	493,869	+0.00(+0.00%)
Oct 24, 2003	40.58	41.05	40.44	41.05	479,524	+0.22(+0.54%)
Oct 23, 2003	40.72	40.91	40.41	40.84	485,103	+0.11(+0.28%)
Oct 22, 2003	41.20	41.20	40.62	40.72	504,799	-0.55(-1.34%)
Oct 21, 2003	40.93	41.27	40.93	41.27	670,902	+0.12(+0.30%)
Oct 20, 2003	40.96	41.36	40.22	41.15	505,595	+0.11(+0.28%)
Oct 17, 2003	41.32	41.39	40.90	41.04	715,188	-0.28(-0.68%)
Oct 16, 2003	40.13	42.56	40.71	41.32	1,529,197	+1.19(+2.95%)
Oct 15, 2003	39.61	40.20	39.72	40.13	577,775	+0.52(+1.31%)
Oct 14, 2003	39.50	39.50	39.26	39.61	403,247	+0.11(+0.29%)
Oct 13, 2003	39.79	39.79	39.26	39.50	375,013	+0.17(+0.42%)
Oct 10, 2003	39.49	39.53	39.19	39.33	431,822	-0.33(-0.84%)
Oct 09, 2003	39.13	39.96	39.13	39.67	766,761	+0.80(+2.06%)
Oct 08, 2003	38.82	39.00	38.82	38.87	427,269	-0.04(-0.11%)
Oct 07, 2003	39.35	39.10	38.67	38.91	770,860	-0.44(-1.12%)
Oct 06, 2003	39.07	39.25	39.07	39.35	399,376	+0.46(+1.17%)
Oct 03, 2003	38.97	39.35	38.94	38.89	449,583	+0.32(+0.84%)
Oct 02, 2003	38.62	38.68	38.38	38.57	708,585	+0.05(+0.14%)
Oct 01, 2003	38.12	38.46	38.06	38.52	759,134	+0.34(+0.90%)
Sep 30, 2003	38.29	38.30	38.06	38.17	577,433	-0.16(-0.41%)
Sep 29, 2003	38.37	38.50	38.30	38.33	515,614	-0.04(-0.09%)
Sep 26, 2003	38.77	38.89	38.23	38.37	577,547	-0.40(-1.04%)
Sep 25, 2003	39.30	39.76	38.77	38.77	1,394,515	+0.69(+1.82%)
Sep 24, 2003	38.43	38.53	38.08	38.08	997,188	-0.25(-0.66%)
Sep 23, 2003	38.09	38.46	38.03	38.33	434,441	+0.24(+0.62%)
Sep 22, 2003	38.30	38.31	37.91	38.09	539,180	-0.47(-1.21%)
Sep 19, 2003	38.09	38.54	38.09	38.56	855,562	+0.48(+1.27%)
Sep 18, 2003	37.86	38.17	37.68	38.08	1,209,627	+0.42(+1.12%)
Sep 17, 2003	39.10	38.20	37.14	37.66	3,923,065	-1.45(-3.71%)
Sep 16, 2003	38.52	39.15	38.67	39.10	696,062	+0.59(+1.53%)
Sep 15, 2003	38.89	39.06	38.38	38.52	384,917	-0.46(-1.17%)
Sep 12, 2003	39.25	39.28	38.51	38.97	892,790	-0.43(-1.09%)
Sep 11, 2003	39.38	39.83	39.26	39.40	639,025	+0.42(+1.08%)
Sep 10, 2003	39.54	39.56	38.73	38.98	645,628	-0.54(-1.38%)
Sep 09, 2003	39.79	39.93	39.43	39.53	538,270	-0.36(-0.90%)
Sep 08, 2003	39.26	39.89	39.26	39.89	666,006	+0.66(+1.68%)
Sep 05, 2003	39.97	40.01	38.96	39.23	659,062	-0.73(-1.82%)
Sep 04, 2003	39.87	40.10	39.77	39.96	682,173	+0.09(+0.22%)
Sep 03, 2003	39.81	39.87	39.59	39.87	1,093,845	+0.32(+0.80%)
Sep 02, 2003	39.33	39.57	38.87	39.55	977,379	+0.56(+1.44%)
Aug 29, 2003	38.11	39.03	38.10	38.99	582,898	+0.88(+2.30%)
Aug 28, 2003	37.91	38.16	37.73	38.11	597,356	+0.08(+0.21%)
Aug 27, 2003	38.17	38.20	37.95	38.03	755,832	-0.23(-0.60%)
Aug 26, 2003	38.41	38.46	37.99	38.26	786,571	-0.37(-0.95%)
Aug 25, 2003	38.92	39.05	38.48	38.63	410,761	-0.33(-0.86%)
Aug 22, 2003	39.26	39.35	38.91	38.96	740,918	-0.15(-0.38%)
Aug 21, 2003	39.09	39.25	38.82	39.11	557,624	-0.01(-0.02%)
Aug 20, 2003	39.10	39.26	39.01	39.12	320,707	-0.18(-0.47%)
Aug 19, 2003	39.23	39.47	39.06	39.31	708,927	+0.09(+0.22%)
Aug 18, 2003	39.34	39.53	39.11	39.22	502,522	-0.12(-0.31%)
Aug 15, 2003	39.43	39.43	39.13	39.34	168,721	+0.01(+0.02%)
Aug 14, 2003	39.04	39.34	38.92	39.33	506,392	+0.28(+0.72%)
Aug 13, 2003	39.09	39.20	38.97	39.05	591,095	+0.14(+0.36%)
Aug 12, 2003	39.06	39.06	38.57	38.91	600,203	-0.13(-0.34%)
Aug 11, 2003	39.18	39.26	38.91	39.04	548,402	-0.07(-0.18%)
Aug 08, 2003	39.04	39.18	38.82	39.11	616,483	+0.16(+0.41%)
Aug 07, 2003	38.75	38.96	38.58	38.96	864,101	+0.15(+0.38%)
Aug 06, 2003	38.09	38.96	38.02	38.81	1,066,749	+0.71(+1.87%)
Aug 05, 2003	38.19	38.38	37.92	38.09	645,286	-0.09(-0.23%)
Aug 04, 2003	38.97	38.97	37.77	38.18	1,169,325	-0.61(-1.56%)

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.