Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	42.19	42.82	42.00	42.53	114,250	+0.38(+0.90%)
Oct 30, 2003	42.00	42.28	42.03	42.15	94,113	+0.15(+0.36%)
Oct 29, 2003	42.55	42.60	41.70	42.00	314,871	-0.60(-1.41%)
Oct 28, 2003	42.67	43.05	42.27	42.60	150,717	-0.17(-0.40%)
Oct 27, 2003	42.54	42.93	42.44	42.77	44,500	+0.38(+0.90%)
Oct 24, 2003	42.05	42.46	42.05	42.39	50,700	+0.26(+0.62%)
Oct 23, 2003	42.42	42.60	41.92	42.13	90,800	-0.35(-0.82%)
Oct 22, 2003	43.00	43.15	42.48	42.48	60,900	-0.82(-1.89%)
Oct 21, 2003	43.35	43.49	42.71	43.30	106,176	-0.01(-0.02%)
Oct 20, 2003	43.53	43.80	43.08	43.31	73,672	-0.09(-0.21%)
Oct 17, 2003	44.29	44.29	43.40	43.40	102,100	-0.51(-1.16%)
Oct 16, 2003	44.50	44.51	43.98	43.91	68,878	-0.24(-0.54%)
Oct 15, 2003	44.30	44.41	43.97	44.15	73,135	+0.02(+0.05%)
Oct 14, 2003	44.79	44.81	43.50	44.13	62,018	-0.60(-1.34%)
Oct 13, 2003	43.28	44.80	42.99	44.73	145,846	+1.09(+2.50%)
Oct 10, 2003	45.12	45.19	43.00	43.64	177,826	-1.36(-3.02%)
Oct 09, 2003	45.27	46.25	44.52	45.00	105,246	-0.36(-0.79%)
Oct 08, 2003	43.99	46.37	43.08	45.36	229,781	-0.58(-1.26%)
Oct 07, 2003	46.16	46.27	45.94	45.94	111,215	-0.21(-0.46%)
Oct 06, 2003	45.75	46.25	45.57	46.15	142,067	+0.40(+0.87%)
Oct 03, 2003	45.30	45.90	45.05	45.75	320,921	+0.63(+1.40%)
Oct 02, 2003	44.90	45.18	44.54	45.12	96,092	+0.27(+0.60%)
Oct 01, 2003	43.80	44.89	43.60	44.85	75,568	+0.96(+2.19%)
Sep 30, 2003	44.62	44.62	43.85	43.89	210,159	-0.44(-0.99%)
Sep 29, 2003	43.65	44.83	43.65	44.33	129,447	+0.68(+1.56%)
Sep 26, 2003	44.77	44.86	43.65	43.65	107,791	-1.18(-2.63%)
Sep 25, 2003	44.70	45.15	44.70	44.83	91,151	+0.01(+0.02%)
Sep 24, 2003	45.49	45.49	44.77	44.82	196,705	-0.67(-1.47%)
Sep 23, 2003	45.28	46.64	45.09	45.49	596,930	+2.34(+5.42%)
Sep 22, 2003	43.22	43.30	42.62	43.15	104,941	+0.13(+0.30%)
Sep 19, 2003	42.31	43.29	42.29	43.02	91,064	+0.52(+1.22%)
Sep 18, 2003	42.91	42.95	42.46	42.50	99,811	-0.49(-1.14%)
Sep 17, 2003	42.99	43.01	42.84	42.99	55,270	-0.04(-0.09%)
Sep 16, 2003	42.28	43.24	42.25	43.03	62,247	+0.68(+1.61%)
Sep 15, 2003	42.35	42.53	42.23	42.35	107,400	+0.02(+0.05%)
Sep 12, 2003	42.10	42.34	41.90	42.33	161,100	+0.22(+0.52%)
Sep 11, 2003	42.21	42.33	41.91	42.11	268,800	-0.11(-0.26%)
Sep 10, 2003	41.86	42.32	41.79	42.22	230,200	+0.77(+1.86%)
Sep 09, 2003	41.95	41.99	41.32	41.45	53,300	-0.46(-1.10%)
Sep 08, 2003	41.80	42.15	41.41	41.91	154,800	+0.03(+0.07%)
Sep 05, 2003	42.52	42.70	41.86	41.88	125,812	-0.81(-1.90%)
Sep 04, 2003	42.45	42.86	42.28	42.69	144,100	-0.01(-0.02%)
Sep 03, 2003	40.92	42.85	40.67	42.70	291,500	+1.60(+3.89%)
Sep 02, 2003	40.16	41.14	40.00	41.10	120,800	+1.00(+2.49%)
Aug 29, 2003	39.50	40.40	39.49	40.10	72,700	+0.52(+1.31%)
Aug 28, 2003	39.91	39.92	39.40	39.58	77,300	-0.07(-0.18%)
Aug 27, 2003	39.63	39.97	39.51	39.65	39,900	-0.03(-0.08%)
Aug 26, 2003	39.80	40.07	39.30	39.68	74,500	-0.12(-0.30%)
Aug 25, 2003	39.11	39.80	38.99	39.80	80,300	+0.71(+1.82%)
Aug 22, 2003	40.12	40.12	38.90	39.09	107,600	-1.05(-2.61%)
Aug 21, 2003	40.25	40.38	39.82	40.14	69,600	-0.11(-0.28%)
Aug 20, 2003	40.14	40.25	39.94	40.25	83,400	+0.05(+0.12%)
Aug 19, 2003	40.22	40.49	39.87	40.20	160,000	-0.07(-0.17%)
Aug 18, 2003	39.57	40.38	39.49	40.27	69,900	+0.79(+2.00%)
Aug 15, 2003	39.65	39.93	39.47	39.48	50,400	-0.24(-0.60%)
Aug 14, 2003	38.83	39.88	38.75	39.72	140,100	+0.96(+2.48%)
Aug 13, 2003	38.50	38.76	38.36	38.76	74,200	+0.16(+0.41%)
Aug 12, 2003	38.59	38.60	38.12	38.60	95,200	+0.01(+0.03%)
Aug 11, 2003	38.55	38.60	38.20	38.59	66,600	+0.07(+0.18%)
Aug 08, 2003	38.42	38.73	38.28	38.52	72,600	+0.05(+0.12%)
Aug 07, 2003	38.30	38.84	38.30	38.48	53,100	+0.02(+0.07%)
Aug 06, 2003	38.80	38.80	38.31	38.45	80,800	-0.56(-1.44%)
Aug 05, 2003	39.27	39.27	38.76	39.01	293,400	-0.25(-0.64%)
Aug 04, 2003	38.80	39.46	38.25	39.26	111,800	+0.79(+2.05%)

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.