Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	38.30	38.45	38.17	38.33	613,187	+0.44(+1.17%)
Oct 30, 2003	37.70	37.98	37.54	37.88	395,888	+0.37(+0.99%)
Oct 29, 2003	37.15	37.56	36.98	37.51	804,267	+0.34(+0.90%)
Oct 28, 2003	37.14	37.20	36.85	37.17	1,052,178	+0.02(+0.06%)
Oct 27, 2003	37.10	37.44	36.96	37.15	560,338	+0.13(+0.35%)
Oct 24, 2003	36.73	37.02	36.61	37.02	639,131	+0.17(+0.45%)
Oct 23, 2003	36.61	37.12	36.57	36.85	487,584	+0.14(+0.38%)
Oct 22, 2003	36.24	37.12	36.23	36.72	1,295,147	+0.09(+0.24%)
Oct 21, 2003	38.22	38.41	36.48	36.63	4,137,882	-1.62(-4.23%)
Oct 20, 2003	38.24	38.49	38.22	38.25	370,493	+0.20(+0.52%)
Oct 17, 2003	38.35	38.46	38.10	38.05	535,904	-0.44(-1.14%)
Oct 16, 2003	38.94	39.00	38.37	38.49	783,128	-0.53(-1.36%)
Oct 15, 2003	38.46	39.07	38.41	39.02	708,178	+0.59(+1.54%)
Oct 14, 2003	38.57	38.61	38.14	38.43	453,129	-0.04(-0.11%)
Oct 13, 2003	38.61	38.75	38.38	38.47	552,376	+0.03(+0.08%)
Oct 10, 2003	39.17	39.19	38.37	38.44	534,943	-0.76(-1.93%)
Oct 09, 2003	38.86	39.32	38.84	39.20	738,378	+0.57(+1.47%)
Oct 08, 2003	39.30	39.30	38.40	38.63	1,296,519	+0.01(+0.04%)
Oct 07, 2003	38.20	38.65	38.01	38.62	802,208	+0.41(+1.07%)
Oct 06, 2003	38.35	38.47	38.06	38.21	489,369	-0.07(-0.19%)
Oct 03, 2003	38.54	38.79	38.18	38.28	655,329	+0.11(+0.29%)
Oct 02, 2003	38.47	38.60	37.83	38.17	1,186,291	+0.09(+0.23%)
Oct 01, 2003	37.07	38.09	37.07	38.09	1,125,343	+1.28(+3.48%)
Sep 30, 2003	36.53	36.99	36.40	36.80	1,118,617	+0.17(+0.46%)
Sep 29, 2003	36.17	36.93	36.13	36.64	1,016,625	+0.62(+1.72%)
Sep 26, 2003	35.55	36.10	35.52	36.02	1,638,186	+0.43(+1.21%)
Sep 25, 2003	36.16	36.37	35.55	35.59	1,527,408	-0.58(-1.59%)
Sep 24, 2003	36.39	36.49	35.91	36.16	1,003,035	-0.26(-0.72%)
Sep 23, 2003	36.35	36.53	36.18	36.42	1,422,534	+0.10(+0.28%)
Sep 22, 2003	37.20	36.90	36.16	36.32	1,411,140	-0.87(-2.35%)
Sep 19, 2003	38.17	38.17	36.93	37.20	2,008,816	-0.97(-2.54%)
Sep 18, 2003	39.97	39.05	37.95	38.17	3,030,246	-1.81(-4.52%)
Sep 17, 2003	40.18	40.18	40.08	39.97	448,600	-0.31(-0.78%)
Sep 16, 2003	39.24	40.31	39.45	40.29	919,849	+1.04(+2.65%)
Sep 15, 2003	39.01	39.44	38.95	39.24	554,572	+0.56(+1.45%)
Sep 12, 2003	38.97	38.98	38.49	38.68	1,696,526	-0.28(-0.71%)
Sep 11, 2003	39.21	39.44	38.87	38.96	780,657	-0.07(-0.17%)
Sep 10, 2003	40.03	40.04	38.94	39.03	843,939	-0.87(-2.19%)
Sep 09, 2003	40.25	40.34	39.88	39.90	518,058	-0.28(-0.69%)
Sep 08, 2003	39.99	40.36	39.62	40.18	378,729	+0.23(+0.58%)
Sep 05, 2003	40.30	40.30	39.54	39.94	1,175,035	-0.36(-0.89%)
Sep 04, 2003	40.37	40.44	39.96	40.30	316,133	-0.02(-0.05%)
Sep 03, 2003	40.80	40.80	40.07	40.32	454,639	-0.34(-0.82%)
Sep 02, 2003	40.13	40.67	39.71	40.66	596,440	+0.77(+1.94%)
Aug 29, 2003	39.74	39.89	39.34	39.88	475,505	-0.01(-0.04%)
Aug 28, 2003	39.41	39.90	39.16	39.90	604,813	+0.60(+1.54%)
Aug 27, 2003	39.30	39.35	38.97	39.29	322,997	-0.14(-0.35%)
Aug 26, 2003	39.72	39.88	38.91	39.43	575,575	-0.29(-0.73%)
Aug 25, 2003	39.70	39.87	39.41	39.72	380,788	+0.00(+0.00%)
Aug 22, 2003	40.38	40.38	39.63	39.72	514,352	-0.22(-0.55%)
Aug 21, 2003	39.63	40.06	39.59	39.94	408,105	+0.42(+1.05%)
Aug 20, 2003	39.27	39.61	39.11	39.53	425,126	+0.09(+0.22%)
Aug 19, 2003	39.23	39.52	39.18	39.44	707,629	-0.02(-0.06%)
Aug 18, 2003	39.83	39.83	39.06	39.46	761,439	-0.36(-0.91%)
Aug 15, 2003	39.85	39.99	39.38	39.83	264,108	-0.09(-0.24%)
Aug 14, 2003	39.43	39.92	39.25	39.92	499,664	+0.50(+1.26%)
Aug 13, 2003	39.70	39.79	39.23	39.43	349,627	-0.12(-0.29%)
Aug 12, 2003	39.40	39.54	38.88	39.54	390,260	+0.44(+1.12%)
Aug 11, 2003	38.90	39.27	38.79	39.11	317,643	+0.20(+0.52%)
Aug 08, 2003	38.79	39.19	38.60	38.90	514,352	+0.15(+0.39%)
Aug 07, 2003	38.68	38.78	38.11	38.75	563,083	+0.16(+0.42%)
Aug 06, 2003	38.68	38.94	38.11	38.59	510,234	-0.08(-0.21%)
Aug 05, 2003	38.90	39.00	38.49	38.67	680,724	-0.42(-1.06%)
Aug 04, 2003	38.96	39.28	38.54	39.08	499,115	+0.12(+0.32%)

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.