Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	49.55	49.55	49.21	49.53	143,800	+0.14(+0.28%)
Oct 30, 2003	49.53	49.65	49.20	49.39	365,600	-0.14(-0.28%)
Oct 29, 2003	49.43	49.55	48.76	49.53	232,600	+0.15(+0.30%)
Oct 28, 2003	48.15	49.39	47.90	49.38	339,800	+1.19(+2.47%)
Oct 27, 2003	47.34	48.65	47.34	48.19	235,100	+1.10(+2.34%)
Oct 24, 2003	47.53	47.53	46.75	47.09	468,600	-0.44(-0.93%)
Oct 23, 2003	44.11	48.17	44.11	47.53	1,065,600	+3.43(+7.78%)
Oct 22, 2003	44.45	44.65	44.00	44.10	291,800	-0.40(-0.90%)
Oct 21, 2003	43.70	44.62	43.60	44.50	358,200	+1.07(+2.46%)
Oct 20, 2003	43.75	43.95	42.83	43.43	511,800	-0.41(-0.94%)
Oct 17, 2003	44.85	44.85	43.79	43.84	161,000	-1.16(-2.58%)
Oct 16, 2003	45.11	45.11	44.78	45.00	167,500	-0.10(-0.22%)
Oct 15, 2003	45.59	45.59	44.75	45.10	165,400	-0.33(-0.73%)
Oct 14, 2003	44.63	45.70	44.63	45.43	300,600	+0.83(+1.86%)
Oct 13, 2003	44.51	44.92	44.51	44.60	143,400	+0.05(+0.11%)
Oct 10, 2003	44.90	44.91	44.34	44.55	180,600	-0.45(-1.00%)
Oct 09, 2003	45.05	45.39	44.99	45.00	278,000	+0.17(+0.38%)
Oct 08, 2003	45.10	45.34	45.08	44.83	234,800	-0.17(-0.38%)
Oct 07, 2003	44.56	45.20	44.36	45.00	346,000	+0.45(+1.01%)
Oct 06, 2003	44.01	44.84	44.01	44.55	258,400	+0.54(+1.23%)
Oct 03, 2003	44.02	44.50	43.75	44.01	448,200	+0.26(+0.59%)
Oct 02, 2003	43.80	44.03	43.58	43.75	336,400	-0.30(-0.68%)
Oct 01, 2003	43.05	44.40	43.05	44.05	342,200	+1.20(+2.80%)
Sep 30, 2003	42.92	43.48	42.80	42.85	352,700	-0.22(-0.51%)
Sep 29, 2003	42.65	43.28	42.50	43.07	497,100	+0.72(+1.70%)
Sep 26, 2003	43.30	43.30	42.00	42.35	602,400	-1.12(-2.58%)
Sep 25, 2003	44.85	45.05	43.35	43.47	549,800	-1.43(-3.18%)
Sep 24, 2003	45.89	45.94	44.95	44.90	417,800	-0.99(-2.16%)
Sep 23, 2003	45.90	46.09	45.50	45.89	574,500	-1.11(-2.36%)
Sep 22, 2003	47.50	47.50	46.35	47.00	576,200	-0.73(-1.53%)
Sep 19, 2003	47.75	48.20	47.45	47.73	155,100	-0.02(-0.04%)
Sep 18, 2003	48.00	48.00	47.19	47.75	342,000	-0.27(-0.56%)
Sep 17, 2003	48.50	48.85	47.78	48.02	439,700	-0.08(-0.17%)
Sep 16, 2003	45.28	48.37	46.05	48.10	693,100	+2.82(+6.23%)
Sep 15, 2003	45.20	46.20	45.04	45.28	268,800	+0.24(+0.53%)
Sep 12, 2003	45.10	45.48	44.15	45.04	213,800	-0.11(-0.24%)
Sep 11, 2003	45.10	45.47	44.71	45.15	300,500	-0.11(-0.24%)
Sep 10, 2003	45.62	46.00	45.00	45.26	320,300	-0.56(-1.22%)
Sep 09, 2003	46.30	46.55	45.60	45.82	355,000	-0.55(-1.19%)
Sep 08, 2003	46.00	47.05	46.00	46.37	262,100	+0.37(+0.80%)
Sep 05, 2003	45.95	46.65	45.80	46.00	348,900	-0.07(-0.15%)
Sep 04, 2003	45.20	46.65	44.75	46.07	629,500	+0.76(+1.68%)
Sep 03, 2003	45.60	46.10	45.15	45.31	267,400	-0.22(-0.48%)
Sep 02, 2003	44.80	45.67	44.32	45.53	329,200	+0.92(+2.06%)
Aug 29, 2003	43.75	44.97	43.75	44.61	347,600	+0.81(+1.85%)
Aug 28, 2003	43.60	44.00	43.35	43.80	245,800	+0.26(+0.60%)
Aug 27, 2003	42.75	43.72	42.10	43.54	404,000	+0.74(+1.73%)
Aug 26, 2003	42.52	42.85	41.81	42.80	257,200	+0.31(+0.73%)
Aug 25, 2003	42.55	42.65	41.65	42.49	241,000	-0.13(-0.31%)
Aug 22, 2003	43.45	43.80	42.62	42.62	353,500	-0.75(-1.73%)
Aug 21, 2003	43.20	43.91	43.05	43.37	211,400	+0.27(+0.63%)
Aug 20, 2003	43.58	43.58	42.60	43.10	343,100	-0.58(-1.33%)
Aug 19, 2003	42.70	43.85	42.69	43.68	545,500	+0.94(+2.20%)
Aug 18, 2003	44.60	44.60	42.15	42.74	968,400	-1.83(-4.11%)
Aug 15, 2003	43.09	45.15	42.55	44.57	471,700	+1.48(+3.43%)
Aug 14, 2003	39.85	43.55	39.80	43.09	1,650,700	+3.41(+8.59%)
Aug 13, 2003	40.90	40.90	39.35	39.68	690,400	-1.22(-2.98%)
Aug 12, 2003	40.57	41.05	40.30	40.90	290,400	+0.29(+0.71%)
Aug 11, 2003	39.90	41.20	39.90	40.61	352,800	+0.85(+2.14%)
Aug 08, 2003	38.73	39.86	38.73	39.76	467,800	+1.03(+2.66%)
Aug 07, 2003	38.60	38.90	38.50	38.73	332,300	+0.09(+0.23%)
Aug 06, 2003	38.61	38.90	38.29	38.64	375,200	+0.04(+0.10%)
Aug 05, 2003	39.05	39.19	38.60	38.60	397,700	-0.32(-0.82%)
Aug 04, 2003	39.20	39.24	38.41	38.92	131,100	-0.31(-0.79%)

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.