Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	45.36	45.70	45.11	45.61	1,342,628	+0.66(+1.46%)
Oct 30, 2003	45.55	45.58	44.97	44.95	1,152,495	-0.90(-1.96%)
Oct 29, 2003	45.85	45.95	45.35	45.85	1,359,166	+0.01(+0.02%)
Oct 28, 2003	44.08	45.85	43.70	45.84	2,334,354	+1.78(+4.03%)
Oct 27, 2003	44.27	44.36	43.84	44.06	914,436	-0.11(-0.24%)
Oct 24, 2003	44.44	44.44	43.85	44.17	657,250	-0.47(-1.06%)
Oct 23, 2003	44.38	44.64	43.91	44.64	2,111,933	+0.26(+0.58%)
Oct 22, 2003	44.79	44.79	44.14	44.38	1,198,059	-0.41(-0.91%)
Oct 21, 2003	45.69	45.69	44.54	44.79	1,365,691	-0.85(-1.87%)
Oct 20, 2003	45.64	45.78	45.33	45.64	826,907	+0.06(+0.14%)
Oct 17, 2003	46.63	46.72	45.37	45.58	1,435,781	-1.05(-2.25%)
Oct 16, 2003	47.56	47.38	46.35	46.63	2,041,280	-0.93(-1.96%)
Oct 15, 2003	48.62	48.62	46.58	47.56	3,451,861	-1.46(-2.97%)
Oct 14, 2003	48.83	49.16	48.74	49.02	1,445,344	+0.41(+0.84%)
Oct 13, 2003	47.81	48.84	48.31	48.61	1,517,684	+0.80(+1.67%)
Oct 10, 2003	49.38	49.38	47.46	47.81	2,282,602	-1.52(-3.08%)
Oct 09, 2003	50.31	50.38	49.33	49.33	1,744,043	-1.46(-2.87%)
Oct 08, 2003	50.73	51.71	50.50	50.79	1,126,282	+0.39(+0.78%)
Oct 07, 2003	50.26	50.52	48.89	50.40	2,163,460	+0.13(+0.27%)
Oct 06, 2003	50.09	50.69	49.80	50.26	577,260	+0.18(+0.35%)
Oct 03, 2003	48.89	50.65	48.89	50.09	1,543,110	+1.91(+3.97%)
Oct 02, 2003	48.47	48.47	47.89	48.18	1,367,716	-0.47(-0.97%)
Oct 01, 2003	46.52	48.72	46.34	48.65	1,370,191	+2.36(+5.11%)
Sep 30, 2003	47.05	46.61	45.53	46.28	1,745,281	-0.76(-1.62%)
Sep 29, 2003	46.62	47.21	46.41	47.05	723,178	+0.60(+1.30%)
Sep 26, 2003	47.46	47.55	46.19	46.44	1,291,213	-1.11(-2.34%)
Sep 25, 2003	48.26	48.26	47.55	47.55	621,924	-0.10(-0.21%)
Sep 24, 2003	48.98	49.04	47.50	47.65	577,710	-1.43(-2.92%)
Sep 23, 2003	48.55	49.10	48.33	49.08	524,945	+0.53(+1.10%)
Sep 22, 2003	49.05	49.05	48.39	48.55	667,713	-0.49(-1.00%)
Sep 19, 2003	49.14	49.14	48.71	49.04	657,813	-0.12(-0.23%)
Sep 18, 2003	48.58	49.44	47.36	49.15	1,017,602	+0.88(+1.82%)
Sep 17, 2003	48.71	48.75	47.73	48.27	1,187,146	-0.73(-1.49%)
Sep 16, 2003	47.91	49.11	47.91	49.00	1,022,552	+0.92(+1.92%)
Sep 15, 2003	48.87	48.87	47.65	48.08	1,611,963	-1.29(-2.61%)
Sep 12, 2003	50.22	50.22	49.04	49.37	998,251	-0.85(-1.70%)
Sep 11, 2003	51.25	51.49	49.54	50.22	1,647,965	-1.02(-1.99%)
Sep 10, 2003	50.53	51.86	50.49	51.24	1,114,469	+0.18(+0.35%)
Sep 09, 2003	51.38	51.78	50.87	51.06	1,077,567	-0.43(-0.83%)
Sep 08, 2003	51.29	51.94	50.94	51.49	723,853	+0.06(+0.12%)
Sep 05, 2003	51.69	52.12	51.29	51.43	833,432	-0.45(-0.87%)
Sep 04, 2003	51.78	52.04	51.51	51.88	449,905	-0.12(-0.22%)
Sep 03, 2003	51.25	52.24	51.12	52.00	737,691	+0.75(+1.46%)
Sep 02, 2003	50.22	51.51	50.07	51.25	546,209	+1.15(+2.29%)
Aug 29, 2003	49.30	50.26	49.20	50.10	378,577	+0.82(+1.66%)
Aug 28, 2003	48.97	49.33	48.45	49.29	416,941	+0.37(+0.76%)
Aug 27, 2003	48.92	49.06	48.27	48.91	693,477	-0.04(-0.09%)
Aug 26, 2003	48.93	49.13	48.09	48.96	689,314	-0.06(-0.13%)
Aug 25, 2003	49.60	49.78	48.61	49.02	778,643	-0.77(-1.55%)
Aug 22, 2003	50.71	50.71	49.76	49.79	658,263	-0.52(-1.04%)
Aug 21, 2003	50.32	50.88	49.92	50.32	538,896	+0.01(+0.02%)
Aug 20, 2003	49.67	50.32	49.48	50.31	537,996	+0.54(+1.09%)
Aug 19, 2003	49.62	49.94	49.20	49.77	518,307	+0.03(+0.05%)
Aug 18, 2003	49.35	49.98	49.22	49.74	564,659	+0.57(+1.16%)
Aug 15, 2003	49.38	49.38	48.63	49.17	277,435	-0.26(-0.52%)
Aug 14, 2003	49.26	50.02	49.06	49.43	868,759	+0.17(+0.34%)
Aug 13, 2003	49.06	49.55	49.00	49.26	733,416	+0.33(+0.67%)
Aug 12, 2003	48.13	48.96	48.13	48.93	606,398	+0.80(+1.66%)
Aug 11, 2003	47.44	48.26	47.22	48.13	648,363	+0.48(+1.01%)
Aug 08, 2003	47.42	47.69	46.84	47.65	980,476	+0.23(+0.49%)
Aug 07, 2003	47.78	47.78	46.93	47.42	949,200	-0.22(-0.47%)
Aug 06, 2003	47.95	48.09	47.32	47.64	882,597	-0.36(-0.76%)
Aug 05, 2003	48.82	48.82	47.78	48.01	1,002,414	-0.82(-1.67%)
Aug 04, 2003	48.98	48.98	48.00	48.82	1,106,931	-0.12(-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.