Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	42.51	42.62	41.62	42.19	6,117,150	-0.21(-0.50%)
Oct 30, 2003	42.35	42.89	42.25	42.41	8,563,760	+0.05(+0.12%)
Oct 29, 2003	41.90	42.49	41.83	42.35	11,866,246	+0.28(+0.67%)
Oct 28, 2003	41.09	42.07	41.23	42.07	8,264,466	+0.99(+2.40%)
Oct 27, 2003	40.63	41.24	40.61	41.09	9,379,380	+0.59(+1.46%)
Oct 24, 2003	40.33	40.73	40.11	40.49	11,122,136	-0.10(-0.25%)
Oct 23, 2003	40.65	40.99	40.34	40.59	12,248,302	-0.36(-0.88%)
Oct 22, 2003	41.46	41.55	40.91	40.95	9,139,345	-0.92(-2.19%)
Oct 21, 2003	41.61	42.05	41.59	41.87	10,729,829	+0.19(+0.45%)
Oct 20, 2003	41.57	41.81	41.40	41.68	7,465,098	+0.21(+0.50%)
Oct 17, 2003	42.28	42.36	41.47	41.47	10,815,341	-0.81(-1.91%)
Oct 16, 2003	41.92	42.29	41.89	42.28	4,714,443	+0.36(+0.87%)
Oct 15, 2003	42.45	42.71	41.90	41.92	10,214,253	-0.53(-1.25%)
Oct 14, 2003	42.13	42.39	42.04	42.45	9,157,347	+0.28(+0.65%)
Oct 13, 2003	41.52	42.27	41.55	42.17	6,538,962	+0.65(+1.57%)
Oct 10, 2003	41.53	41.66	41.00	41.52	12,261,804	-0.05(-0.13%)
Oct 09, 2003	41.14	42.07	41.16	41.57	13,025,667	+0.43(+1.05%)
Oct 08, 2003	41.54	41.67	40.97	41.14	6,338,932	-0.32(-0.78%)
Oct 07, 2003	41.23	41.56	40.93	41.47	10,122,489	+0.23(+0.56%)
Oct 06, 2003	40.88	41.27	40.71	41.23	3,450,757	+0.35(+0.86%)
Oct 03, 2003	40.75	41.07	40.61	40.88	10,429,285	+0.64(+1.58%)
Oct 02, 2003	39.97	40.29	39.94	40.25	9,632,917	+0.38(+0.96%)
Oct 01, 2003	38.81	39.97	38.91	39.86	12,880,645	+1.05(+2.70%)
Sep 30, 2003	39.33	39.31	38.45	38.81	17,890,632	-0.51(-1.30%)
Sep 29, 2003	38.63	39.33	38.30	39.33	16,557,186	+0.69(+1.79%)
Sep 26, 2003	39.36	39.44	38.59	38.63	13,318,960	-0.67(-1.71%)
Sep 25, 2003	40.57	40.67	39.31	39.31	9,386,381	-1.14(-2.82%)
Sep 24, 2003	41.42	41.53	40.41	40.45	6,722,989	-0.98(-2.36%)
Sep 23, 2003	40.98	41.42	40.91	41.42	5,883,365	+0.56(+1.36%)
Sep 22, 2003	41.43	41.15	40.69	40.87	5,397,544	-0.57(-1.37%)
Sep 19, 2003	41.48	41.54	41.25	41.43	3,331,990	-0.04(-0.11%)
Sep 18, 2003	41.05	41.49	40.94	41.48	3,591,028	+0.43(+1.04%)
Sep 17, 2003	41.02	41.23	40.87	41.05	4,697,941	-0.01(-0.03%)
Sep 16, 2003	40.46	41.15	40.56	41.06	5,083,248	+0.60(+1.49%)
Sep 15, 2003	40.64	40.91	40.41	40.46	7,822,151	-0.10(-0.25%)
Sep 12, 2003	40.28	40.71	39.91	40.56	6,365,936	+0.08(+0.21%)
Sep 11, 2003	40.15	40.61	40.07	40.47	6,812,502	+0.35(+0.87%)
Sep 10, 2003	40.76	40.76	40.09	40.13	9,300,868	-0.81(-1.97%)
Sep 09, 2003	41.21	41.29	40.84	40.93	5,472,555	-0.30(-0.74%)
Sep 08, 2003	40.85	41.35	40.78	41.24	5,760,097	+0.56(+1.39%)
Sep 05, 2003	40.71	41.19	40.49	40.67	7,866,407	-0.26(-0.64%)
Sep 04, 2003	40.85	41.01	40.62	40.93	6,111,149	+0.17(+0.41%)
Sep 03, 2003	40.71	40.93	40.59	40.77	6,911,267	+0.17(+0.42%)
Sep 02, 2003	39.89	40.59	39.63	40.59	7,931,917	+0.92(+2.31%)
Aug 29, 2003	39.55	39.93	39.46	39.68	4,438,153	+0.16(+0.42%)
Aug 28, 2003	39.31	39.59	38.91	39.51	5,366,039	+0.26(+0.66%)
Aug 27, 2003	38.87	39.27	38.79	39.25	2,986,689	+0.38(+0.98%)
Aug 26, 2003	38.52	38.89	38.04	38.87	6,308,428	+0.15(+0.38%)
Aug 25, 2003	38.69	38.83	38.36	38.73	5,852,861	-0.04(-0.09%)
Aug 22, 2003	39.91	39.91	38.75	38.76	8,914,312	-0.70(-1.76%)
Aug 21, 2003	39.35	39.51	39.23	39.46	5,721,092	+0.32(+0.82%)
Aug 20, 2003	38.80	39.19	38.69	39.14	5,767,348	-0.02(-0.05%)
Aug 19, 2003	38.61	39.16	38.43	39.16	6,561,215	+0.72(+1.87%)
Aug 18, 2003	37.86	38.52	37.72	38.44	4,703,192	+0.75(+1.98%)
Aug 15, 2003	37.68	37.86	37.61	37.69	1,860,273	+0.01(+0.03%)
Aug 14, 2003	37.37	37.71	37.21	37.68	3,628,784	+0.24(+0.65%)
Aug 13, 2003	37.31	37.43	37.11	37.43	9,535,153	+0.12(+0.33%)
Aug 12, 2003	36.67	37.31	36.60	37.31	6,609,222	+0.62(+1.68%)
Aug 11, 2003	36.17	36.69	36.17	36.69	5,670,084	+0.50(+1.38%)
Aug 08, 2003	36.34	36.37	36.05	36.19	5,175,511	-0.08(-0.22%)
Aug 07, 2003	36.20	36.27	35.85	36.27	6,259,171	+0.12(+0.33%)
Aug 06, 2003	36.38	36.58	36.05	36.15	5,599,074	-0.16(-0.45%)
Aug 05, 2003	36.97	37.05	36.32	36.32	7,528,107	-0.64(-1.73%)
Aug 04, 2003	37.25	37.39	36.66	36.96	9,786,440	-0.38(-1.01%)

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.