Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	40.59	40.59	39.89	39.93	231,022	-0.40(-0.99%)
Sep 29, 2003	39.71	40.78	39.71	40.33	142,297	+0.62(+1.56%)
Sep 26, 2003	40.73	40.81	39.71	39.71	118,491	-1.07(-2.63%)
Sep 25, 2003	40.66	41.07	40.66	40.78	100,199	+0.01(+0.02%)
Sep 24, 2003	41.38	41.38	40.73	40.77	216,232	-0.61(-1.47%)
Sep 23, 2003	41.19	42.43	41.02	41.38	656,189	+2.13(+5.42%)
Sep 22, 2003	39.32	39.39	38.77	39.25	115,358	+0.12(+0.30%)
Sep 19, 2003	38.49	39.38	38.47	39.13	100,104	+0.47(+1.22%)
Sep 18, 2003	39.03	39.07	38.63	38.66	109,719	-0.45(-1.14%)
Sep 17, 2003	39.11	39.12	38.97	39.11	60,756	-0.04(-0.09%)
Sep 16, 2003	38.46	39.34	38.43	39.14	68,426	+0.62(+1.61%)
Sep 15, 2003	38.53	38.69	38.42	38.53	118,061	+0.02(+0.05%)
Sep 12, 2003	38.30	38.52	38.12	38.51	177,092	+0.20(+0.52%)
Sep 11, 2003	38.40	38.51	38.13	38.31	295,484	-0.10(-0.26%)
Sep 10, 2003	38.08	38.49	38.02	38.41	253,052	+0.70(+1.86%)
Sep 09, 2003	38.16	38.20	37.59	37.71	58,591	-0.42(-1.10%)
Sep 08, 2003	38.03	38.34	37.67	38.13	170,167	+0.03(+0.07%)
Sep 05, 2003	38.68	38.84	38.08	38.10	138,301	-0.74(-1.90%)
Sep 04, 2003	38.62	38.99	38.46	38.83	158,405	-0.01(-0.02%)
Sep 03, 2003	37.22	38.98	37.00	38.84	320,438	+1.46(+3.89%)
Sep 02, 2003	36.53	37.42	36.39	37.39	132,792	+0.91(+2.49%)
Aug 29, 2003	35.93	36.75	35.92	36.48	79,917	+0.47(+1.31%)
Aug 28, 2003	36.31	36.31	35.84	36.01	84,973	-0.06(-0.18%)
Aug 27, 2003	36.05	36.36	35.94	36.07	43,861	-0.03(-0.08%)
Aug 26, 2003	36.21	36.45	35.75	36.10	81,895	-0.11(-0.30%)
Aug 25, 2003	35.58	36.21	35.47	36.21	88,271	+0.65(+1.82%)
Aug 22, 2003	36.50	36.50	35.39	35.56	118,281	-0.95(-2.61%)
Aug 21, 2003	36.62	36.73	36.22	36.51	76,509	-0.10(-0.28%)
Aug 20, 2003	36.52	36.62	36.33	36.62	91,679	+0.05(+0.12%)
Aug 19, 2003	36.59	36.83	36.27	36.57	175,883	-0.06(-0.17%)
Aug 18, 2003	36.00	36.73	35.92	36.63	76,839	+0.72(+2.00%)
Aug 15, 2003	36.07	36.32	35.91	35.91	55,403	-0.22(-0.60%)
Aug 14, 2003	35.32	36.28	35.25	36.13	154,008	+0.87(+2.48%)
Aug 13, 2003	35.02	35.26	34.90	35.26	81,566	+0.15(+0.41%)
Aug 12, 2003	35.10	35.11	34.68	35.11	104,650	+0.01(+0.03%)
Aug 11, 2003	35.07	35.11	34.75	35.10	73,211	+0.06(+0.18%)
Aug 08, 2003	34.95	35.23	34.82	35.04	79,807	+0.04(+0.12%)
Aug 07, 2003	34.84	35.33	34.84	35.00	58,371	+0.02(+0.06%)
Aug 06, 2003	35.30	35.30	34.85	34.98	88,821	-0.51(-1.44%)
Aug 05, 2003	35.72	35.72	35.26	35.49	322,526	-0.23(-0.64%)
Aug 04, 2003	35.30	35.90	34.80	35.71	122,898	+0.72(+2.05%)
Aug 01, 2003	34.80	35.59	34.80	35.00	154,997	-0.12(-0.34%)
Jul 31, 2003	35.01	35.33	34.66	35.11	93,328	-0.05(-0.13%)
Jul 30, 2003	35.16	35.70	34.75	35.16	99,923	-0.06(-0.18%)
Jul 29, 2003	35.33	35.56	34.98	35.22	76,839	-0.26(-0.74%)
Jul 28, 2003	35.34	35.66	34.98	35.49	111,246	+0.14(+0.39%)
Jul 25, 2003	35.00	35.61	34.88	35.35	112,125	+0.19(+0.54%)
Jul 24, 2003	35.39	35.80	34.95	35.16	217,436	-0.28(-0.80%)
Jul 23, 2003	35.67	35.67	35.02	35.44	98,934	-0.23(-0.64%)
Jul 22, 2003	35.87	35.93	35.39	35.67	148,401	+0.01(+0.03%)
Jul 21, 2003	36.26	36.31	34.97	35.66	307,356	-0.47(-1.31%)
Jul 18, 2003	35.61	36.31	35.48	36.13	104,211	+0.46(+1.30%)
Jul 17, 2003	36.40	36.56	35.29	35.67	134,331	-0.83(-2.27%)
Jul 16, 2003	36.82	36.82	36.17	36.50	167,419	-0.28(-0.77%)
Jul 15, 2003	37.03	37.26	36.63	36.78	195,121	-0.37(-1.00%)
Jul 14, 2003	36.83	37.22	36.37	37.15	196,879	+0.45(+1.21%)
Jul 11, 2003	36.61	37.62	36.39	36.71	317,140	+0.09(+0.25%)
Jul 10, 2003	36.39	37.05	36.07	36.62	333,959	-0.45(-1.23%)
Jul 09, 2003	37.58	37.59	36.43	37.07	311,643	-0.68(-1.81%)
Jul 08, 2003	37.53	38.43	37.39	37.75	311,204	-0.10(-0.26%)
Jul 07, 2003	37.07	37.85	36.89	37.85	294,935	+0.73(+1.96%)
Jul 03, 2003	36.53	37.43	36.52	37.12	233,265	+0.43(+1.16%)
Jul 02, 2003	36.19	36.77	35.97	36.70	366,387	+0.58(+1.61%)

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.