Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	58.52	58.88	58.52	58.66	11,713	-1.20(-2.01%)
Oct 30, 2003	59.57	59.86	59.57	59.86	20,603	+0.27(+0.45%)
Oct 29, 2003	58.80	59.69	58.76	59.60	22,695	+0.89(+1.51%)
Oct 28, 2003	57.75	59.04	57.57	58.71	32,421	+2.92(+5.23%)
Oct 27, 2003	55.36	56.17	55.36	55.79	22,067	+0.43(+0.78%)
Oct 24, 2003	55.74	55.84	54.88	55.36	28,970	-0.81(-1.45%)
Oct 23, 2003	55.17	56.32	55.17	56.17	62,438	-1.63(-2.81%)
Oct 22, 2003	58.47	58.47	57.56	57.80	49,469	-2.38(-3.96%)
Oct 21, 2003	59.99	60.19	59.69	60.18	14,328	-0.06(-0.10%)
Oct 20, 2003	59.72	60.42	59.72	60.24	19,243	+0.48(+0.80%)
Oct 17, 2003	60.05	60.05	59.62	59.76	17,152	-0.31(-0.51%)
Oct 16, 2003	59.75	60.71	59.65	60.07	46,645	+0.32(+0.53%)
Oct 15, 2003	60.28	60.28	59.52	59.75	18,825	-0.56(-0.94%)
Oct 14, 2003	59.47	59.97	59.47	60.31	33,676	+0.95(+1.59%)
Oct 13, 2003	59.47	59.81	58.89	59.37	24,473	-0.11(-0.18%)
Oct 10, 2003	58.94	59.47	58.94	59.47	16,943	+1.18(+2.02%)
Oct 09, 2003	57.66	58.90	57.66	58.30	45,808	-0.46(-0.78%)
Oct 08, 2003	58.52	58.99	58.17	58.76	46,541	-1.73(-2.86%)
Oct 07, 2003	60.33	60.33	60.33	60.49	28,656	+0.34(+0.57%)
Oct 06, 2003	59.95	60.14	59.28	60.14	16,106	-0.11(-0.19%)
Oct 03, 2003	60.36	60.54	60.36	60.26	69,550	+1.75(+2.99%)
Oct 02, 2003	58.35	58.54	58.24	58.51	16,733	-0.34(-0.58%)
Oct 01, 2003	56.89	58.86	56.89	58.85	28,447	+2.11(+3.72%)
Sep 30, 2003	57.37	57.37	56.41	56.74	38,278	-1.71(-2.93%)
Sep 29, 2003	57.85	58.52	57.85	58.45	15,269	+0.03(+0.05%)
Sep 26, 2003	58.32	58.84	58.21	58.42	20,185	+0.24(+0.41%)
Sep 25, 2003	57.94	59.09	57.62	58.18	32,212	+0.28(+0.48%)
Sep 24, 2003	59.42	59.42	57.90	57.90	50,306	-1.48(-2.50%)
Sep 23, 2003	59.25	59.45	58.99	59.39	35,873	+0.13(+0.23%)
Sep 22, 2003	58.80	59.25	58.37	59.25	58,463	-2.59(-4.19%)
Sep 19, 2003	62.48	62.48	61.84	61.84	70,491	-4.37(-6.60%)
Sep 18, 2003	65.50	66.03	65.36	66.21	26,774	+1.86(+2.90%)
Sep 17, 2003	64.03	65.02	63.97	64.35	16,210	-0.67(-1.03%)
Sep 16, 2003	61.24	65.02	63.28	65.02	67,981	+3.78(+6.17%)
Sep 15, 2003	61.68	62.05	61.24	61.24	62,647	-0.43(-0.70%)
Sep 12, 2003	61.29	61.77	61.10	61.67	16,315	-0.40(-0.65%)
Sep 11, 2003	61.34	62.26	61.19	62.07	30,957	-0.17(-0.28%)
Sep 10, 2003	63.58	63.67	62.25	62.25	49,260	-2.13(-3.31%)
Sep 09, 2003	64.78	65.33	64.38	64.38	40,370	+0.37(+0.58%)
Sep 08, 2003	63.49	64.40	63.43	64.00	29,284	+0.09(+0.13%)
Sep 05, 2003	63.58	64.01	63.25	63.92	19,557	-0.62(-0.96%)
Sep 04, 2003	63.77	64.62	63.68	64.54	24,473	-1.02(-1.56%)
Sep 03, 2003	65.57	66.17	64.97	65.56	80,845	-0.17(-0.26%)
Sep 02, 2003	63.82	65.73	63.81	65.73	57,627	+5.18(+8.56%)
Aug 29, 2003	61.10	61.19	60.25	60.55	54,594	+1.56(+2.64%)
Aug 28, 2003	58.52	58.99	58.32	58.99	7,321	-0.43(-0.72%)
Aug 27, 2003	58.32	59.42	58.32	59.42	15,060	+0.54(+0.91%)
Aug 26, 2003	58.80	58.89	57.86	58.89	25,414	+1.90(+3.34%)
Aug 25, 2003	57.85	58.06	56.99	56.99	13,177	-1.67(-2.85%)
Aug 22, 2003	59.04	59.04	58.32	58.66	26,564	-0.29(-0.49%)
Aug 21, 2003	58.79	59.19	58.23	58.95	48,528	+1.62(+2.82%)
Aug 20, 2003	58.27	58.32	57.33	57.33	6,693	-0.95(-1.62%)
Aug 19, 2003	57.79	58.32	57.58	58.28	62,019	+0.73(+1.26%)
Aug 18, 2003	55.93	57.56	55.93	57.55	43,298	+2.09(+3.78%)
Aug 15, 2003	55.46	56.13	55.46	55.46	2,510	-0.40(-0.72%)
Aug 14, 2003	54.98	56.07	54.98	55.86	20,080	+0.93(+1.69%)
Aug 13, 2003	54.69	55.39	54.50	54.93	26,669	+0.00(+0.00%)
Aug 12, 2003	54.70	55.22	54.69	54.93	10,354	+0.65(+1.20%)
Aug 11, 2003	53.95	54.87	53.90	54.28	19,348	+1.45(+2.75%)
Aug 08, 2003	52.63	53.10	52.45	52.83	56,162	-0.04(-0.07%)
Aug 07, 2003	52.11	53.45	52.11	52.87	61,810	+0.04(+0.07%)
Aug 06, 2003	52.30	53.27	52.23	52.83	7,843	-0.57(-1.07%)
Aug 05, 2003	53.97	53.97	53.11	53.40	23,218	-0.11(-0.20%)
Aug 04, 2003	53.84	54.02	52.98	53.51	51,247	-1.04(-1.91%)

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.