Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	50.12	50.63	50.08	50.63	577,694	+0.45(+0.89%)
Oct 30, 2003	50.12	50.33	50.06	50.18	405,182	+0.07(+0.13%)
Oct 29, 2003	49.56	50.17	49.51	50.12	556,214	+0.36(+0.73%)
Oct 28, 2003	48.93	49.87	48.75	49.75	532,388	+0.85(+1.74%)
Oct 27, 2003	48.53	49.28	48.51	48.90	645,474	+0.64(+1.32%)
Oct 24, 2003	48.05	48.29	47.65	48.27	292,164	+0.06(+0.12%)
Oct 23, 2003	47.97	48.29	47.53	48.21	460,464	+0.27(+0.57%)
Oct 22, 2003	48.16	48.22	47.66	47.94	554,906	-0.36(-0.75%)
Oct 21, 2003	48.35	48.36	48.02	48.30	810,774	+0.04(+0.09%)
Oct 20, 2003	48.60	48.75	47.84	48.26	971,074	-0.31(-0.65%)
Oct 17, 2003	49.88	49.88	48.32	48.57	1,057,893	-1.31(-2.63%)
Oct 16, 2003	49.48	50.06	49.06	49.88	526,416	+0.40(+0.82%)
Oct 15, 2003	49.77	50.01	49.23	49.48	320,801	-0.39(-0.78%)
Oct 14, 2003	50.09	50.12	49.74	49.87	456,238	-0.10(-0.20%)
Oct 13, 2003	49.33	50.32	49.27	49.97	560,162	+0.70(+1.42%)
Oct 10, 2003	49.17	49.55	49.11	49.27	628,599	+0.10(+0.20%)
Oct 09, 2003	49.02	49.55	48.84	49.17	861,310	+0.17(+0.35%)
Oct 08, 2003	48.72	49.08	48.27	48.99	632,177	+0.27(+0.56%)
Oct 07, 2003	48.17	48.73	47.98	48.72	523,053	+0.40(+0.84%)
Oct 06, 2003	47.72	48.32	47.70	48.32	369,713	+0.61(+1.28%)
Oct 03, 2003	47.75	48.32	47.63	47.70	609,844	-0.01(-0.02%)
Oct 02, 2003	47.33	47.72	46.96	47.71	550,426	+0.02(+0.05%)
Oct 01, 2003	46.28	47.71	46.21	47.69	715,671	+1.45(+3.13%)
Sep 30, 2003	46.37	46.78	46.09	46.24	619,025	-0.17(-0.37%)
Sep 29, 2003	45.83	46.42	45.66	46.42	497,160	+0.47(+1.02%)
Sep 26, 2003	45.99	46.39	45.54	45.95	355,388	-0.13(-0.29%)
Sep 25, 2003	46.56	46.68	45.98	46.08	350,843	-0.44(-0.94%)
Sep 24, 2003	47.33	47.17	46.25	46.51	535,927	-0.82(-1.73%)
Sep 23, 2003	47.14	47.33	46.82	47.33	334,136	+0.21(+0.44%)
Sep 22, 2003	47.51	47.53	46.61	47.13	406,249	-0.80(-1.67%)
Sep 19, 2003	47.54	48.02	47.20	47.93	1,122,238	+0.64(+1.36%)
Sep 18, 2003	46.60	47.43	46.58	47.28	383,751	+0.63(+1.35%)
Sep 17, 2003	46.49	46.68	46.13	46.66	446,183	+0.21(+0.46%)
Sep 16, 2003	46.04	46.63	45.95	46.44	435,097	+0.45(+0.99%)
Sep 15, 2003	46.50	46.51	45.93	45.99	296,160	-0.49(-1.05%)
Sep 12, 2003	46.08	46.58	45.82	46.47	413,607	+0.39(+0.84%)
Sep 11, 2003	46.46	46.64	46.09	46.09	566,893	-0.26(-0.57%)
Sep 10, 2003	47.21	47.21	46.26	46.35	544,494	-1.02(-2.16%)
Sep 09, 2003	46.92	47.46	46.91	47.37	627,796	+0.36(+0.77%)
Sep 08, 2003	46.48	47.13	46.48	47.01	303,546	+0.50(+1.07%)
Sep 05, 2003	46.89	47.04	46.34	46.51	523,789	-0.54(-1.14%)
Sep 04, 2003	46.64	47.18	46.64	47.05	490,250	+0.35(+0.74%)
Sep 03, 2003	46.69	46.90	46.46	46.70	681,555	+0.18(+0.39%)
Sep 02, 2003	46.08	46.69	45.71	46.52	406,947	+0.46(+1.00%)
Aug 29, 2003	46.10	46.12	45.69	46.06	302,456	-0.12(-0.25%)
Aug 28, 2003	45.69	46.28	45.69	46.18	492,429	+0.33(+0.72%)
Aug 27, 2003	46.69	46.69	45.85	45.85	389,875	-0.83(-1.79%)
Aug 26, 2003	46.61	46.76	45.75	46.68	649,227	+0.39(+0.84%)
Aug 25, 2003	46.58	46.63	46.06	46.29	379,220	-0.26(-0.57%)
Aug 22, 2003	47.61	47.73	46.26	46.56	371,713	-0.76(-1.61%)
Aug 21, 2003	47.52	47.77	46.93	47.32	326,187	-0.16(-0.33%)
Aug 20, 2003	47.25	47.49	47.19	47.47	381,521	+0.18(+0.38%)
Aug 19, 2003	47.55	47.72	47.05	47.29	446,540	-0.29(-0.61%)
Aug 18, 2003	46.86	47.75	46.86	47.58	700,686	+0.69(+1.48%)
Aug 15, 2003	46.90	46.99	45.49	46.89	339,143	-0.06(-0.12%)
Aug 14, 2003	46.70	46.99	46.53	46.94	367,475	+0.36(+0.76%)
Aug 13, 2003	47.07	47.08	46.41	46.59	607,939	-0.48(-1.02%)
Aug 12, 2003	46.79	47.08	46.56	47.07	536,623	+0.29(+0.62%)
Aug 11, 2003	46.83	46.83	46.33	46.78	429,105	-0.11(-0.23%)
Aug 08, 2003	46.94	47.05	46.43	46.89	518,583	+0.12(+0.25%)
Aug 07, 2003	46.46	46.95	46.29	46.77	935,338	+0.36(+0.77%)
Aug 06, 2003	46.13	46.77	46.06	46.42	683,372	+0.32(+0.70%)
Aug 05, 2003	46.34	46.51	46.04	46.09	746,333	-0.35(-0.75%)
Aug 04, 2003	46.27	46.55	45.63	46.44	812,563	+0.11(+0.25%)

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.