Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	35.33	35.49	35.06	35.18	55,451,700	-0.15(-0.44%)
Oct 30, 2003	35.32	35.77	35.19	35.33	85,679,200	+0.01(+0.04%)
Oct 29, 2003	35.20	35.41	35.07	35.32	73,879,696	-0.04(-0.11%)
Oct 28, 2003	34.21	35.41	34.37	35.36	106,602,496	+1.15(+3.36%)
Oct 27, 2003	34.28	34.45	34.04	34.21	63,663,700	+0.01(+0.03%)
Oct 24, 2003	33.79	34.23	33.49	34.20	101,845,104	+0.03(+0.09%)
Oct 23, 2003	34.15	34.51	34.05	34.17	99,461,904	-0.40(-1.16%)
Oct 22, 2003	34.89	34.93	34.44	34.57	88,874,000	-0.68(-1.93%)
Oct 21, 2003	35.14	35.45	34.94	35.25	73,298,496	+0.21(+0.60%)
Oct 20, 2003	34.65	35.68	34.08	35.04	74,154,704	+0.43(+1.24%)
Oct 17, 2003	35.41	35.49	34.61	34.61	97,754,200	-0.84(-2.37%)
Oct 16, 2003	35.18	35.53	35.00	35.45	63,209,100	+0.27(+0.77%)
Oct 15, 2003	35.33	35.85	35.03	35.18	96,694,704	-0.15(-0.42%)
Oct 14, 2003	35.10	35.43	34.96	35.33	62,139,400	+0.09(+0.26%)
Oct 13, 2003	35.01	35.37	34.92	35.24	60,897,800	+0.23(+0.66%)
Oct 10, 2003	34.69	35.03	34.64	35.01	68,320,400	+0.32(+0.92%)
Oct 09, 2003	34.43	35.27	34.43	34.69	118,125,504	+0.26(+0.76%)
Oct 08, 2003	34.81	34.84	34.22	34.43	71,180,704	-0.22(-0.63%)
Oct 07, 2003	34.16	34.65	34.01	34.65	77,679,696	+0.21(+0.61%)
Oct 06, 2003	34.19	34.45	34.06	34.44	49,116,300	+0.25(+0.73%)
Oct 03, 2003	33.26	34.47	33.82	34.19	112,821,400	+0.93(+2.80%)
Oct 02, 2003	33.22	33.43	32.93	33.26	83,791,696	+0.11(+0.33%)
Oct 01, 2003	32.61	33.23	32.42	33.15	106,572,400	+0.73(+2.25%)
Sep 30, 2003	33.14	32.96	32.36	32.42	118,981,504	-0.72(-2.17%)
Sep 29, 2003	32.58	33.17	32.45	33.14	96,577,200	+0.56(+1.72%)
Sep 26, 2003	32.89	33.17	32.52	32.58	106,553,000	-0.21(-0.64%)
Sep 25, 2003	33.30	33.98	30.09	32.79	114,004,096	-0.51(-1.53%)
Sep 24, 2003	34.52	43.80	33.26	33.30	109,514,600	-1.22(-3.53%)
Sep 23, 2003	33.92	34.56	33.91	34.52	77,807,296	+0.60(+1.77%)
Sep 22, 2003	34.58	34.20	33.77	33.92	97,453,104	-0.66(-1.91%)
Sep 19, 2003	34.79	34.86	34.36	34.58	69,717,504	-0.20(-0.58%)
Sep 18, 2003	34.26	34.86	34.00	34.78	91,422,096	+0.52(+1.52%)
Sep 17, 2003	34.33	34.50	34.03	34.26	79,602,200	-0.14(-0.41%)
Sep 16, 2003	33.49	34.43	33.52	34.40	86,995,800	+0.91(+2.72%)
Sep 15, 2003	33.84	33.91	33.44	33.49	54,636,200	-0.33(-0.98%)
Sep 12, 2003	33.34	33.84	33.05	33.82	105,044,800	+0.18(+0.54%)
Sep 11, 2003	33.28	33.78	33.01	33.64	96,980,000	+0.37(+1.11%)
Sep 10, 2003	33.75	33.89	33.11	33.27	111,723,904	-0.82(-2.41%)
Sep 09, 2003	34.33	34.39	33.92	34.09	88,038,200	-0.41(-1.19%)
Sep 08, 2003	34.00	34.53	33.95	34.50	69,380,400	+0.56(+1.65%)
Sep 05, 2003	33.97	34.34	33.67	33.94	91,005,200	-0.22(-0.64%)
Sep 04, 2003	33.83	34.22	33.70	34.16	63,961,000	+0.31(+0.92%)
Sep 03, 2003	34.10	34.20	33.65	33.85	85,268,304	-0.02(-0.06%)
Sep 02, 2003	33.49	33.89	33.13	33.87	80,528,800	+0.48(+1.44%)
Aug 29, 2003	33.04	33.46	32.98	33.39	53,204,200	+0.30(+0.91%)
Aug 28, 2003	32.94	33.12	32.52	33.09	55,370,100	+0.29(+0.88%)
Aug 27, 2003	32.49	32.83	32.37	32.80	47,288,200	+0.26(+0.80%)
Aug 26, 2003	32.28	32.59	31.81	32.54	79,925,000	+0.03(+0.09%)
Aug 25, 2003	32.36	32.57	32.21	32.51	43,091,600	+0.07(+0.22%)
Aug 22, 2003	33.26	33.37	32.33	32.44	93,040,800	-0.20(-0.61%)
Aug 21, 2003	32.59	32.82	32.27	32.64	77,278,000	+0.35(+1.08%)
Aug 20, 2003	32.10	32.52	32.02	32.29	58,294,700	-0.08(-0.25%)
Aug 19, 2003	32.11	32.38	31.85	32.37	68,429,104	+0.40(+1.25%)
Aug 18, 2003	31.31	32.01	31.05	31.97	67,539,600	+0.80(+2.57%)
Aug 15, 2003	31.00	31.29	30.93	31.17	28,136,100	+0.27(+0.87%)
Aug 14, 2003	30.88	31.19	30.67	30.90	51,230,800	+0.03(+0.10%)
Aug 13, 2003	30.98	31.07	30.65	30.87	58,075,100	+0.01(+0.03%)
Aug 12, 2003	30.51	30.90	30.33	30.86	59,793,000	+0.46(+1.51%)
Aug 11, 2003	30.08	30.60	30.03	30.40	63,748,500	+0.33(+1.10%)
Aug 08, 2003	30.43	30.55	29.93	30.07	66,711,600	-0.24(-0.79%)
Aug 07, 2003	30.22	30.51	30.02	30.31	67,371,600	+0.12(+0.40%)
Aug 06, 2003	30.36	30.77	30.10	30.19	96,864,600	-0.02(-0.07%)
Aug 05, 2003	31.41	31.48	30.05	30.21	111,220,800	-1.24(-3.94%)
Aug 04, 2003	31.42	31.92	30.84	31.45	96,441,800	-0.01(-0.03%)

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.