Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	46.65	47.18	46.65	47.00	273,198	+0.31(+0.67%)
Oct 30, 2003	45.67	46.84	45.67	46.69	236,364	+1.37(+3.02%)
Oct 29, 2003	45.72	46.00	45.32	45.32	131,392	-0.56(-1.22%)
Oct 28, 2003	44.96	45.89	44.88	45.88	204,095	+0.95(+2.11%)
Oct 27, 2003	45.56	45.86	44.72	44.93	231,350	-0.19(-0.41%)
Oct 24, 2003	44.80	45.88	44.41	45.11	538,296	+2.66(+6.27%)
Oct 23, 2003	42.62	42.94	42.08	42.45	115,064	-0.34(-0.80%)
Oct 22, 2003	43.43	43.43	42.75	42.80	67,945	-0.79(-1.82%)
Oct 21, 2003	43.60	43.65	43.34	43.59	58,946	-0.02(-0.04%)
Oct 20, 2003	43.45	43.59	43.20	43.60	65,696	+0.31(+0.72%)
Oct 17, 2003	43.60	43.64	42.98	43.29	132,099	-0.22(-0.50%)
Oct 16, 2003	43.54	43.54	43.40	43.51	69,488	-0.03(-0.07%)
Oct 15, 2003	43.93	43.93	43.25	43.54	84,016	-0.39(-0.89%)
Oct 14, 2003	43.60	43.93	43.50	43.93	57,660	+0.09(+0.21%)
Oct 13, 2003	43.25	44.20	43.25	43.84	63,703	+0.45(+1.04%)
Oct 10, 2003	43.56	43.82	43.39	43.39	57,146	-0.09(-0.21%)
Oct 09, 2003	43.59	43.95	43.50	43.48	87,680	-0.08(-0.18%)
Oct 08, 2003	44.35	44.35	43.48	43.56	96,615	-0.86(-1.93%)
Oct 07, 2003	43.64	44.46	43.64	44.41	74,117	+0.47(+1.06%)
Oct 06, 2003	43.62	43.95	43.36	43.95	80,223	+0.06(+0.14%)
Oct 03, 2003	43.56	43.96	43.45	43.88	74,952	+0.50(+1.15%)
Oct 02, 2003	43.39	43.54	43.26	43.39	87,937	+0.00(+0.00%)
Oct 01, 2003	42.59	43.50	42.47	43.39	108,764	+0.79(+1.86%)
Sep 30, 2003	42.78	42.90	42.39	42.59	137,691	-0.16(-0.36%)
Sep 29, 2003	42.11	42.94	42.11	42.75	122,521	+0.79(+1.89%)
Sep 26, 2003	41.43	41.97	41.32	41.96	124,321	+0.53(+1.28%)
Sep 25, 2003	41.88	41.88	41.41	41.43	110,114	-0.34(-0.82%)
Sep 24, 2003	42.31	42.31	41.68	41.77	93,273	-0.59(-1.40%)
Sep 23, 2003	42.24	42.53	42.20	42.36	88,387	+0.23(+0.55%)
Sep 22, 2003	42.98	43.06	42.13	42.13	95,844	-0.81(-1.88%)
Sep 19, 2003	43.25	43.25	42.92	42.94	99,315	-0.36(-0.83%)
Sep 18, 2003	43.12	43.12	43.09	43.29	66,724	+0.14(+0.32%)
Sep 17, 2003	43.09	43.22	42.97	43.15	105,293	-0.06(-0.14%)
Sep 16, 2003	42.56	43.22	42.36	43.22	133,192	+0.65(+1.54%)
Sep 15, 2003	42.06	42.78	41.96	42.56	111,207	+0.51(+1.22%)
Sep 12, 2003	41.52	42.30	41.38	42.05	92,823	+0.45(+1.08%)
Sep 11, 2003	42.05	42.31	41.46	41.60	97,129	-0.56(-1.33%)
Sep 10, 2003	42.31	42.39	41.69	42.16	77,009	-0.22(-0.51%)
Sep 09, 2003	42.47	42.52	42.10	42.38	43,197	-0.20(-0.48%)
Sep 08, 2003	42.19	42.76	42.08	42.58	102,658	+0.26(+0.63%)
Sep 05, 2003	42.78	42.95	42.28	42.31	68,524	-0.59(-1.38%)
Sep 04, 2003	42.30	43.01	42.17	42.90	105,550	+0.67(+1.58%)
Sep 03, 2003	42.48	42.94	42.20	42.24	133,384	-0.06(-0.15%)
Sep 02, 2003	41.94	42.38	41.74	42.30	148,169	+0.59(+1.42%)
Aug 29, 2003	41.40	41.77	41.29	41.71	69,874	+0.31(+0.75%)
Aug 28, 2003	41.72	41.89	41.35	41.40	122,135	-0.25(-0.60%)
Aug 27, 2003	41.91	41.96	41.55	41.64	70,838	+0.00(+0.00%)
Aug 26, 2003	41.85	41.89	41.29	41.64	73,602	-0.30(-0.70%)
Aug 25, 2003	41.46	41.94	41.46	41.94	66,081	+0.48(+1.16%)
Aug 22, 2003	42.31	42.42	41.46	41.46	63,896	-0.64(-1.52%)
Aug 21, 2003	42.62	42.69	42.10	42.10	76,366	-0.30(-0.70%)
Aug 20, 2003	42.24	42.50	42.05	42.39	71,481	+0.16(+0.37%)
Aug 19, 2003	42.31	42.70	42.03	42.24	83,180	+0.16(+0.37%)
Aug 18, 2003	41.99	42.27	41.82	42.08	82,409	+0.17(+0.41%)
Aug 15, 2003	41.83	42.00	41.82	41.91	41,590	+0.23(+0.56%)
Aug 14, 2003	41.07	41.74	40.98	41.68	98,094	+0.61(+1.48%)
Aug 13, 2003	41.60	41.69	41.07	41.07	117,250	-0.59(-1.42%)
Aug 12, 2003	41.36	41.66	41.30	41.66	80,223	+0.45(+1.09%)
Aug 11, 2003	41.08	41.46	41.07	41.21	59,460	-0.03(-0.08%)
Aug 08, 2003	41.57	41.57	41.10	41.24	54,318	-0.14(-0.34%)
Aug 07, 2003	41.54	41.58	41.22	41.38	83,952	-0.06(-0.15%)
Aug 06, 2003	41.30	41.61	41.16	41.44	108,893	+0.28(+0.68%)
Aug 05, 2003	41.04	41.54	40.93	41.16	171,504	+0.23(+0.57%)
Aug 04, 2003	41.18	41.22	40.06	40.93	229,357	-0.31(-0.75%)

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.