Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	35.56	36.37	35.56	36.09	328,430	+0.50(+1.41%)
Oct 30, 2003	35.46	35.74	35.36	35.59	180,857	+0.75(+2.15%)
Oct 29, 2003	33.87	35.01	33.84	34.84	188,336	+1.09(+3.23%)
Oct 28, 2003	33.94	34.18	33.47	33.75	419,754	+0.98(+2.98%)
Oct 27, 2003	32.80	32.88	31.97	32.77	281,030	+0.23(+0.70%)
Oct 24, 2003	33.09	33.09	32.44	32.54	189,179	-0.49(-1.49%)
Oct 23, 2003	33.42	33.61	33.04	33.04	112,285	-0.49(-1.47%)
Oct 22, 2003	33.60	33.77	33.49	33.53	103,964	-0.07(-0.20%)
Oct 21, 2003	33.77	33.90	33.52	33.60	150,205	-0.11(-0.34%)
Oct 20, 2003	33.77	33.84	33.29	33.71	124,504	+0.20(+0.60%)
Oct 17, 2003	34.18	34.27	33.50	33.51	106,913	-0.48(-1.42%)
Oct 16, 2003	34.29	34.33	34.00	34.00	70,994	-0.18(-0.53%)
Oct 15, 2003	34.32	34.39	33.88	34.18	202,556	+0.04(+0.11%)
Oct 14, 2003	34.27	34.27	33.88	34.14	96,907	-0.18(-0.53%)
Oct 13, 2003	34.06	34.32	34.10	34.32	108,177	+0.26(+0.75%)
Oct 10, 2003	34.32	34.32	33.89	34.06	94,589	-0.26(-0.75%)
Oct 09, 2003	34.31	34.65	33.99	34.32	170,324	+0.07(+0.19%)
Oct 08, 2003	33.22	34.79	33.22	34.25	493,593	+0.86(+2.59%)
Oct 07, 2003	31.99	33.80	32.19	33.39	509,920	+1.40(+4.36%)
Oct 06, 2003	31.25	32.28	31.25	31.99	156,736	+0.74(+2.37%)
Oct 03, 2003	31.12	31.54	31.12	31.25	103,964	+0.28(+0.92%)
Oct 02, 2003	31.07	31.07	30.86	30.97	92,377	-0.36(-1.15%)
Oct 01, 2003	30.57	31.49	30.57	31.33	170,851	+0.85(+2.80%)
Sep 30, 2003	30.24	30.76	30.11	30.47	434,185	+0.09(+0.31%)
Sep 29, 2003	30.38	30.61	30.38	30.38	143,569	-0.11(-0.37%)
Sep 26, 2003	30.66	30.78	30.48	30.49	123,977	-0.31(-1.02%)
Sep 25, 2003	31.59	31.59	30.45	30.81	309,154	-0.79(-2.49%)
Sep 24, 2003	31.52	31.99	31.49	31.59	140,725	+0.01(+0.03%)
Sep 23, 2003	31.59	31.80	31.58	31.59	154,103	+0.00(+0.00%)
Sep 22, 2003	31.47	31.80	31.33	31.59	135,775	-0.02(-0.06%)
Sep 19, 2003	31.53	31.69	31.52	31.60	141,147	+0.02(+0.06%)
Sep 18, 2003	31.38	31.66	31.38	31.59	160,528	+0.16(+0.51%)
Sep 17, 2003	31.38	31.51	31.37	31.42	126,189	+0.05(+0.15%)
Sep 16, 2003	31.42	31.56	31.14	31.38	223,096	-0.26(-0.81%)
Sep 15, 2003	31.95	31.95	31.47	31.63	121,449	-0.08(-0.24%)
Sep 12, 2003	31.71	31.94	31.33	31.71	171,061	+0.05(+0.15%)
Sep 11, 2003	31.61	31.80	31.51	31.66	192,444	-0.09(-0.30%)
Sep 10, 2003	32.14	32.17	31.49	31.76	279,239	-0.45(-1.39%)
Sep 09, 2003	32.73	32.90	32.07	32.20	210,772	-0.46(-1.40%)
Sep 08, 2003	33.42	33.42	32.15	32.66	252,800	-0.71(-2.13%)
Sep 05, 2003	33.58	33.58	32.56	33.37	314,842	-0.21(-0.62%)
Sep 04, 2003	33.32	33.86	33.13	33.58	383,204	+0.07(+0.20%)
Sep 03, 2003	32.90	33.61	32.83	33.51	220,147	+0.28(+0.86%)
Sep 02, 2003	32.94	33.23	32.52	33.23	194,762	+0.39(+1.19%)
Aug 29, 2003	32.52	33.09	32.42	32.84	83,845	+0.17(+0.52%)
Aug 28, 2003	32.26	32.67	32.10	32.67	164,215	+0.21(+0.64%)
Aug 27, 2003	31.74	32.54	31.69	32.46	121,555	+0.63(+1.97%)
Aug 26, 2003	31.85	31.88	31.10	31.83	372,249	-0.09(-0.27%)
Aug 25, 2003	32.09	32.09	31.09	31.92	124,399	-0.22(-0.68%)
Aug 22, 2003	32.23	32.37	32.04	32.14	214,986	-0.02(-0.06%)
Aug 21, 2003	31.86	32.23	31.61	32.15	106,913	+0.39(+1.23%)
Aug 20, 2003	31.71	31.83	31.24	31.77	220,884	+0.10(+0.33%)
Aug 19, 2003	31.33	31.94	31.33	31.66	215,618	+0.81(+2.62%)
Aug 18, 2003	30.38	30.92	30.38	30.85	122,608	+0.47(+1.56%)
Aug 15, 2003	30.19	30.38	30.01	30.38	36,234	+0.24(+0.79%)
Aug 14, 2003	30.26	30.30	30.00	30.14	193,392	-0.11(-0.38%)
Aug 13, 2003	29.57	30.26	29.57	30.26	200,344	+0.83(+2.81%)
Aug 12, 2003	29.03	29.53	28.86	29.43	110,073	+0.64(+2.21%)
Aug 11, 2003	29.05	29.24	28.55	28.79	97,328	+0.08(+0.26%)
Aug 08, 2003	28.77	28.81	28.56	28.72	74,892	+0.05(+0.17%)
Aug 07, 2003	28.48	28.83	28.39	28.67	84,793	+0.19(+0.67%)
Aug 06, 2003	28.14	28.62	28.12	28.48	113,865	+0.19(+0.67%)
Aug 05, 2003	28.94	28.94	28.29	28.29	111,653	-0.65(-2.23%)
Aug 04, 2003	29.18	29.22	28.80	28.94	97,749	-0.25(-0.85%)

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.