Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	42.52	42.62	41.62	42.20	6,116,151	-0.21(-0.50%)
Oct 30, 2003	42.36	42.90	42.26	42.41	8,562,362	+0.05(+0.12%)
Oct 29, 2003	41.91	42.50	41.83	42.36	11,864,309	+0.28(+0.67%)
Oct 28, 2003	41.09	42.08	41.24	42.08	8,263,117	+0.99(+2.40%)
Oct 27, 2003	40.64	41.24	40.62	41.09	9,377,849	+0.59(+1.46%)
Oct 24, 2003	40.34	40.73	40.11	40.50	11,120,321	-0.10(-0.25%)
Oct 23, 2003	40.66	41.00	40.35	40.60	12,246,303	-0.36(-0.88%)
Oct 22, 2003	41.47	41.56	40.92	40.96	9,137,853	-0.92(-2.19%)
Oct 21, 2003	41.61	42.06	41.59	41.88	10,728,077	+0.19(+0.45%)
Oct 20, 2003	41.58	41.82	41.40	41.69	7,463,880	+0.21(+0.50%)
Oct 17, 2003	42.29	42.36	41.48	41.48	10,813,576	-0.81(-1.91%)
Oct 16, 2003	41.93	42.29	41.90	42.29	4,713,674	+0.36(+0.87%)
Oct 15, 2003	42.46	42.72	41.91	41.92	10,212,585	-0.53(-1.25%)
Oct 14, 2003	42.14	42.40	42.05	42.46	9,155,853	+0.28(+0.65%)
Oct 13, 2003	41.53	42.28	41.56	42.18	6,537,894	+0.65(+1.57%)
Oct 10, 2003	41.54	41.66	41.01	41.53	12,259,803	-0.05(-0.13%)
Oct 09, 2003	41.15	42.08	41.16	41.58	13,023,540	+0.43(+1.05%)
Oct 08, 2003	41.54	41.68	40.98	41.15	6,337,898	-0.32(-0.78%)
Oct 07, 2003	41.24	41.56	40.94	41.47	10,120,837	+0.23(+0.56%)
Oct 06, 2003	40.89	41.28	40.72	41.24	3,450,194	+0.35(+0.86%)
Oct 03, 2003	40.76	41.08	40.62	40.89	10,427,582	+0.64(+1.58%)
Oct 02, 2003	39.98	40.29	39.94	40.25	9,631,345	+0.38(+0.96%)
Oct 01, 2003	38.82	39.98	38.92	39.87	12,878,543	+1.05(+2.70%)
Sep 30, 2003	39.33	39.32	38.46	38.82	17,887,712	-0.51(-1.30%)
Sep 29, 2003	38.64	39.33	38.30	39.33	16,554,483	+0.69(+1.79%)
Sep 26, 2003	39.37	39.44	38.59	38.64	13,316,785	-0.67(-1.71%)
Sep 25, 2003	40.58	40.68	39.31	39.31	9,384,849	-1.14(-2.82%)
Sep 24, 2003	41.43	41.54	40.42	40.45	6,721,891	-0.98(-2.36%)
Sep 23, 2003	40.99	41.43	40.92	41.43	5,882,405	+0.56(+1.36%)
Sep 22, 2003	41.44	41.16	40.70	40.87	5,396,663	-0.57(-1.37%)
Sep 19, 2003	41.48	41.54	41.26	41.44	3,331,446	-0.04(-0.11%)
Sep 18, 2003	41.06	41.50	40.94	41.48	3,590,442	+0.43(+1.04%)
Sep 17, 2003	41.03	41.24	40.87	41.06	4,697,174	-0.01(-0.03%)
Sep 16, 2003	40.46	41.16	40.57	41.07	5,082,418	+0.60(+1.49%)
Sep 15, 2003	40.65	40.92	40.42	40.46	7,820,874	-0.10(-0.25%)
Sep 12, 2003	40.28	40.72	39.92	40.56	6,364,897	+0.08(+0.21%)
Sep 11, 2003	40.15	40.62	40.08	40.48	6,811,390	+0.35(+0.87%)
Sep 10, 2003	40.76	40.76	40.09	40.13	9,299,350	-0.81(-1.97%)
Sep 09, 2003	41.22	41.30	40.84	40.94	5,471,662	-0.30(-0.74%)
Sep 08, 2003	40.86	41.36	40.79	41.24	5,759,157	+0.56(+1.39%)
Sep 05, 2003	40.72	41.19	40.50	40.68	7,865,123	-0.26(-0.64%)
Sep 04, 2003	40.86	41.02	40.62	40.94	6,110,151	+0.17(+0.41%)
Sep 03, 2003	40.71	40.94	40.59	40.77	6,910,138	+0.17(+0.42%)
Sep 02, 2003	39.90	40.60	39.64	40.60	7,930,622	+0.92(+2.31%)
Aug 29, 2003	39.56	39.94	39.47	39.68	4,437,428	+0.16(+0.41%)
Aug 28, 2003	39.32	39.60	38.92	39.52	5,365,163	+0.26(+0.66%)
Aug 27, 2003	38.88	39.28	38.80	39.26	2,986,202	+0.38(+0.98%)
Aug 26, 2003	38.53	38.90	38.04	38.88	6,307,398	+0.15(+0.38%)
Aug 25, 2003	38.70	38.84	38.37	38.73	5,851,905	-0.04(-0.09%)
Aug 22, 2003	39.92	39.92	38.76	38.77	8,912,856	-0.70(-1.76%)
Aug 21, 2003	39.36	39.52	39.24	39.46	5,720,158	+0.32(+0.82%)
Aug 20, 2003	38.80	39.19	38.70	39.14	5,766,407	-0.02(-0.05%)
Aug 19, 2003	38.62	39.16	38.44	39.16	6,560,144	+0.72(+1.87%)
Aug 18, 2003	37.86	38.52	37.73	38.44	4,702,424	+0.75(+1.98%)
Aug 15, 2003	37.68	37.87	37.62	37.70	1,859,970	+0.01(+0.03%)
Aug 14, 2003	37.37	37.71	37.21	37.68	3,628,191	+0.24(+0.65%)
Aug 13, 2003	37.32	37.44	37.12	37.44	9,533,596	+0.12(+0.33%)
Aug 12, 2003	36.68	37.32	36.60	37.32	6,608,143	+0.62(+1.68%)
Aug 11, 2003	36.18	36.70	36.18	36.70	5,669,158	+0.50(+1.38%)
Aug 08, 2003	36.34	36.38	36.06	36.20	5,174,666	-0.08(-0.22%)
Aug 07, 2003	36.20	36.28	35.85	36.28	6,258,149	+0.12(+0.33%)
Aug 06, 2003	36.39	36.58	36.06	36.16	5,598,160	-0.16(-0.45%)
Aug 05, 2003	36.98	37.06	36.32	36.32	7,526,879	-0.64(-1.73%)
Aug 04, 2003	37.26	37.40	36.67	36.96	9,784,842	-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.