Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	42.50	42.57	42.20	42.38	21,319	+0.00(+0.00%)
Oct 30, 2003	42.56	42.77	42.38	42.38	109,944	-0.01(-0.02%)
Oct 29, 2003	42.24	42.47	42.07	42.39	61,724	+0.20(+0.47%)
Oct 28, 2003	41.35	42.19	41.35	42.19	32,034	+1.26(+3.09%)
Oct 27, 2003	41.03	41.21	40.73	40.93	38,843	+0.39(+0.95%)
Oct 24, 2003	40.55	40.72	39.93	40.54	117,869	-0.81(-1.95%)
Oct 23, 2003	41.03	41.47	41.03	41.35	47,549	-0.41(-0.99%)
Oct 22, 2003	42.11	42.12	41.66	41.76	41,075	-0.67(-1.58%)
Oct 21, 2003	42.51	42.75	42.24	42.43	80,700	+0.19(+0.45%)
Oct 20, 2003	41.96	42.24	41.58	42.24	54,023	+0.49(+1.18%)
Oct 17, 2003	42.39	42.39	41.58	41.75	61,390	-0.49(-1.17%)
Oct 16, 2003	42.12	42.42	42.03	42.24	24,667	-0.05(-0.13%)
Oct 15, 2003	43.00	43.00	42.27	42.30	77,686	+0.18(+0.43%)
Oct 14, 2003	41.75	41.88	41.75	42.12	47,326	-0.07(-0.17%)
Oct 13, 2003	42.20	42.20	42.11	42.19	127,468	+0.54(+1.29%)
Oct 10, 2003	41.79	41.91	41.46	41.65	28,685	-0.05(-0.13%)
Oct 09, 2003	41.97	42.25	41.48	41.70	119,431	+0.37(+0.89%)
Oct 08, 2003	41.66	41.66	41.10	41.34	33,373	-0.09(-0.22%)
Oct 07, 2003	41.04	41.43	40.84	41.43	224,799	+0.39(+0.94%)
Oct 06, 2003	40.63	41.17	40.63	41.04	40,294	+0.40(+0.99%)
Oct 03, 2003	40.41	41.02	40.41	40.64	35,717	+1.17(+2.97%)
Oct 02, 2003	39.63	39.64	39.32	39.46	73,444	+0.06(+0.16%)
Oct 01, 2003	38.86	39.57	38.86	39.40	140,862	+0.76(+1.97%)
Sep 30, 2003	39.11	39.11	38.51	38.64	87,732	-1.00(-2.53%)
Sep 29, 2003	39.42	39.64	39.00	39.64	23,551	+0.76(+1.96%)
Sep 26, 2003	39.15	39.59	38.95	38.88	596,935	-0.22(-0.57%)
Sep 25, 2003	39.78	40.13	39.03	39.11	49,223	-0.65(-1.65%)
Sep 24, 2003	40.84	40.94	39.56	39.76	80,253	-1.30(-3.16%)
Sep 23, 2003	40.93	41.16	40.67	41.06	321,014	+0.43(+1.06%)
Sep 22, 2003	41.57	40.89	40.32	40.63	211,070	-0.94(-2.26%)
Sep 19, 2003	41.42	41.57	41.18	41.57	176,357	+0.02(+0.04%)
Sep 18, 2003	40.54	41.52	40.54	41.55	76,681	+0.74(+1.82%)
Sep 17, 2003	40.86	41.19	40.56	40.81	50,005	-0.05(-0.13%)
Sep 16, 2003	39.94	40.98	40.24	40.86	29,020	+0.99(+2.49%)
Sep 15, 2003	40.32	40.35	39.71	39.87	32,480	-0.26(-0.65%)
Sep 12, 2003	39.42	40.17	39.25	40.13	46,656	+0.33(+0.83%)
Sep 11, 2003	39.68	40.17	39.20	39.80	34,378	+0.33(+0.84%)
Sep 10, 2003	40.27	40.41	39.29	39.46	87,062	-1.42(-3.48%)
Sep 09, 2003	41.17	41.25	40.64	40.89	55,027	-0.20(-0.48%)
Sep 08, 2003	40.85	41.29	40.80	41.09	105,144	+0.51(+1.26%)
Sep 05, 2003	40.45	41.11	40.24	40.58	325,367	-0.14(-0.35%)
Sep 04, 2003	40.23	40.74	40.18	40.72	59,939	+0.45(+1.11%)
Sep 03, 2003	40.14	40.53	40.01	40.27	213,414	+0.41(+1.03%)
Sep 02, 2003	39.29	39.86	38.95	39.86	189,416	+0.90(+2.30%)
Aug 29, 2003	38.69	39.06	38.58	38.96	24,779	+0.21(+0.55%)
Aug 28, 2003	38.69	38.87	38.26	38.75	22,323	+0.28(+0.72%)
Aug 27, 2003	38.12	38.52	38.00	38.47	28,462	+0.39(+1.04%)
Aug 26, 2003	37.72	38.08	37.23	38.08	57,706	+0.23(+0.62%)
Aug 25, 2003	37.85	37.93	37.55	37.84	35,271	-0.16(-0.42%)
Aug 22, 2003	38.79	39.20	38.00	38.00	98,447	+0.11(+0.28%)
Aug 21, 2003	37.84	38.11	37.41	37.90	25,225	+0.34(+0.91%)
Aug 20, 2003	37.23	37.80	37.23	37.56	46,768	-0.03(-0.07%)
Aug 19, 2003	37.40	37.71	37.05	37.58	49,558	+0.62(+1.67%)
Aug 18, 2003	36.19	37.18	36.19	36.97	47,214	+0.90(+2.51%)
Aug 15, 2003	35.84	36.10	35.84	36.06	46,098	+0.06(+0.17%)
Aug 14, 2003	35.75	36.19	35.53	36.00	23,105	+0.08(+0.22%)
Aug 13, 2003	35.88	36.06	35.57	35.92	196,783	+0.13(+0.35%)
Aug 12, 2003	35.34	35.79	35.18	35.79	30,918	+0.80(+2.28%)
Aug 11, 2003	34.81	35.42	34.81	34.99	21,877	+0.11(+0.31%)
Aug 08, 2003	35.30	35.37	34.58	34.89	161,735	-0.12(-0.33%)
Aug 07, 2003	35.16	35.30	34.85	35.00	143,094	-0.24(-0.69%)
Aug 06, 2003	35.21	35.65	34.81	35.25	108,381	-0.15(-0.43%)
Aug 05, 2003	36.47	36.47	35.40	35.40	80,923	-1.19(-3.26%)
Aug 04, 2003	36.28	36.64	35.89	36.59	48,442	+0.22(+0.59%)

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.