Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	51.84	51.84	51.13	51.13	1,384,497	-0.31(-0.61%)
Oct 30, 2003	51.89	52.34	51.44	51.44	1,274,962	-0.09(-0.17%)
Oct 29, 2003	50.95	51.70	50.86	51.53	1,582,218	+0.44(+0.86%)
Oct 28, 2003	50.10	51.10	50.06	51.10	724,270	+1.26(+2.53%)
Oct 27, 2003	49.38	50.00	49.38	49.83	372,082	+1.03(+2.11%)
Oct 24, 2003	48.72	49.15	48.46	48.81	1,242,548	-0.62(-1.25%)
Oct 23, 2003	49.66	49.74	48.76	49.42	700,016	-0.45(-0.90%)
Oct 22, 2003	50.59	50.59	49.61	49.87	623,230	-0.90(-1.78%)
Oct 21, 2003	50.68	51.13	50.38	50.77	320,221	+0.40(+0.80%)
Oct 20, 2003	50.39	50.42	50.06	50.37	371,747	+0.00(+0.00%)
Oct 17, 2003	51.31	51.53	50.37	50.37	246,229	-1.10(-2.14%)
Oct 16, 2003	51.04	51.44	50.77	51.47	552,032	+0.26(+0.51%)
Oct 15, 2003	52.07	52.07	51.02	51.21	670,509	-0.50(-0.97%)
Oct 14, 2003	51.40	51.81	51.08	51.71	349,281	+0.40(+0.78%)
Oct 13, 2003	50.68	51.53	50.66	51.31	487,876	+0.90(+1.79%)
Oct 10, 2003	50.48	50.57	49.92	50.41	640,778	+0.04(+0.07%)
Oct 09, 2003	50.73	51.22	50.10	50.37	945,575	+0.28(+0.55%)
Oct 08, 2003	50.37	50.68	49.74	50.09	2,119,274	-0.29(-0.57%)
Oct 07, 2003	50.06	50.64	50.06	50.38	598,529	+0.28(+0.55%)
Oct 06, 2003	49.61	50.11	49.45	50.10	656,985	+0.49(+0.99%)
Oct 03, 2003	49.57	49.96	49.41	49.61	872,366	+0.94(+1.93%)
Oct 02, 2003	48.39	48.84	48.32	48.67	473,458	+0.63(+1.30%)
Oct 01, 2003	47.27	48.26	47.27	48.05	1,082,046	+0.99(+2.11%)
Sep 30, 2003	47.64	47.64	46.30	47.05	2,159,846	-0.55(-1.15%)
Sep 29, 2003	47.33	47.73	46.30	47.60	1,095,682	+0.73(+1.57%)
Sep 26, 2003	47.96	47.91	46.72	46.86	2,138,386	-1.10(-2.29%)
Sep 25, 2003	49.74	49.74	47.96	47.96	2,084,848	-1.52(-3.07%)
Sep 24, 2003	51.04	51.17	49.45	49.49	974,188	-1.56(-3.05%)
Sep 23, 2003	50.55	51.09	50.42	51.04	401,031	+0.89(+1.78%)
Sep 22, 2003	50.28	50.54	49.86	50.15	407,290	-0.64(-1.25%)
Sep 19, 2003	50.82	51.21	50.70	50.78	781,832	-0.33(-0.65%)
Sep 18, 2003	50.64	51.13	50.20	51.11	1,203,652	+0.43(+0.85%)
Sep 17, 2003	50.55	50.81	50.10	50.68	456,804	+0.13(+0.27%)
Sep 16, 2003	49.65	50.59	49.66	50.55	557,621	+0.95(+1.91%)
Sep 15, 2003	49.92	50.19	49.55	49.60	428,750	-0.14(-0.29%)
Sep 12, 2003	49.21	49.87	48.77	49.74	549,126	+0.30(+0.62%)
Sep 11, 2003	49.03	49.77	48.76	49.44	1,008,502	+0.37(+0.75%)
Sep 10, 2003	49.97	50.10	48.90	49.07	759,478	-1.43(-2.83%)
Sep 09, 2003	50.64	50.91	50.20	50.51	2,249,262	-0.17(-0.34%)
Sep 08, 2003	50.06	50.77	49.89	50.68	673,303	+0.98(+1.96%)
Sep 05, 2003	49.87	50.37	49.48	49.70	331,063	-0.39(-0.79%)
Sep 04, 2003	49.97	50.19	49.49	50.09	350,511	+0.08(+0.16%)
Sep 03, 2003	49.83	50.14	49.62	50.01	974,076	+0.45(+0.90%)
Sep 02, 2003	48.67	49.57	48.18	49.57	360,905	+1.14(+2.35%)
Aug 29, 2003	48.27	48.67	48.05	48.43	406,731	+0.21(+0.45%)
Aug 28, 2003	47.91	48.45	47.24	48.22	617,194	+0.57(+1.20%)
Aug 27, 2003	47.19	47.82	47.06	47.64	599,199	+0.67(+1.43%)
Aug 26, 2003	46.59	47.14	46.06	46.97	451,774	+0.09(+0.19%)
Aug 25, 2003	47.22	47.22	46.46	46.88	628,818	-0.14(-0.30%)
Aug 22, 2003	48.49	48.54	46.93	47.03	575,057	-0.97(-2.01%)
Aug 21, 2003	48.05	48.05	47.53	47.99	614,177	+0.66(+1.40%)
Aug 20, 2003	47.20	47.60	46.94	47.33	514,254	-0.17(-0.36%)
Aug 19, 2003	46.61	47.51	45.59	47.50	792,115	+0.89(+1.90%)
Aug 18, 2003	45.81	46.61	45.59	46.61	344,252	+0.98(+2.16%)
Aug 15, 2003	45.49	45.75	45.49	45.63	272,830	+0.22(+0.49%)
Aug 14, 2003	45.17	45.44	44.87	45.41	454,457	+0.31(+0.69%)
Aug 13, 2003	44.87	45.27	44.75	45.09	157,372	+0.01(+0.02%)
Aug 12, 2003	44.24	45.08	44.07	45.08	263,330	+0.89(+2.00%)
Aug 11, 2003	43.44	44.20	43.44	44.20	384,377	+0.63(+1.44%)
Aug 08, 2003	43.57	43.80	43.18	43.57	385,383	+0.21(+0.47%)
Aug 07, 2003	43.30	43.56	43.03	43.37	714,881	-0.12(-0.27%)
Aug 06, 2003	43.84	44.14	43.39	43.48	608,812	-0.53(-1.20%)
Aug 05, 2003	44.82	44.87	43.90	44.01	243,323	-0.81(-1.82%)
Aug 04, 2003	45.27	45.35	44.33	44.82	684,145	-0.45(-0.99%)

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.