Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2003	49.38	49.60	48.41	48.95	1,308,651	-0.38(-0.77%)
Jul 31, 2003	48.22	50.22	47.91	49.33	1,927,088	+1.33(+2.78%)
Jul 30, 2003	48.40	48.70	47.86	48.00	858,296	-0.31(-0.64%)
Jul 29, 2003	48.71	48.71	47.69	48.31	884,847	-0.04(-0.09%)
Jul 28, 2003	47.75	48.62	47.46	48.35	721,491	+0.60(+1.27%)
Jul 25, 2003	47.20	47.85	46.79	47.75	665,351	+0.69(+1.47%)
Jul 24, 2003	47.29	48.06	46.80	47.06	1,791,520	+0.25(+0.53%)
Jul 23, 2003	47.89	47.89	46.12	46.81	1,589,800	-1.08(-2.26%)
Jul 22, 2003	48.44	48.44	47.46	47.89	1,255,549	-0.52(-1.08%)
Jul 21, 2003	48.98	49.21	48.19	48.42	1,014,340	-0.79(-1.61%)
Jul 18, 2003	48.71	49.42	48.35	49.21	1,048,316	+0.72(+1.48%)
Jul 17, 2003	48.89	49.12	48.17	48.49	1,961,627	-0.84(-1.71%)
Jul 16, 2003	48.13	50.18	48.02	49.33	2,825,099	+1.80(+3.80%)
Jul 15, 2003	45.95	47.90	45.88	47.53	2,865,488	+1.57(+3.42%)
Jul 14, 2003	45.42	46.38	45.06	45.95	2,217,912	+1.09(+2.44%)
Jul 11, 2003	44.44	45.33	44.31	44.86	738,704	+0.64(+1.45%)
Jul 10, 2003	45.88	45.88	43.94	44.22	760,867	-1.65(-3.60%)
Jul 09, 2003	45.54	46.75	45.36	45.87	1,620,514	+0.33(+0.72%)
Jul 08, 2003	44.81	45.68	44.44	45.54	942,224	+0.53(+1.18%)
Jul 07, 2003	43.02	45.52	42.82	45.01	1,904,137	+2.21(+5.17%)
Jul 03, 2003	42.93	43.01	42.31	42.80	657,926	-0.36(-0.82%)
Jul 02, 2003	42.22	43.26	42.22	43.15	1,115,819	+0.93(+2.21%)

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.