Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	28.10	28.28	27.83	28.30	3,203,096	+0.20(+0.73%)
Sep 29, 2003	28.02	28.16	27.88	28.10	2,206,061	+0.07(+0.26%)
Sep 26, 2003	27.81	28.12	27.63	28.02	2,469,556	+0.21(+0.77%)
Sep 25, 2003	27.77	27.99	27.72	27.81	2,704,035	+0.14(+0.50%)
Sep 24, 2003	28.16	28.15	27.57	27.67	3,059,289	-0.49(-1.74%)
Sep 23, 2003	27.96	28.18	28.02	28.16	1,595,654	+0.20(+0.73%)
Sep 22, 2003	28.07	28.13	27.80	27.96	1,603,452	-0.20(-0.70%)
Sep 19, 2003	28.28	28.36	28.16	28.16	3,576,485	-0.14(-0.51%)
Sep 18, 2003	28.21	28.33	28.15	28.30	3,135,092	+0.19(+0.69%)
Sep 17, 2003	28.26	28.26	27.99	28.11	1,970,675	-0.19(-0.68%)
Sep 16, 2003	28.10	28.32	27.88	28.30	3,347,991	+0.23(+0.81%)
Sep 15, 2003	27.79	28.19	27.78	28.07	2,478,260	+0.34(+1.21%)
Sep 12, 2003	27.69	27.78	27.52	27.74	2,778,749	+0.04(+0.16%)
Sep 11, 2003	27.89	27.89	27.69	27.69	2,488,415	-0.12(-0.42%)
Sep 10, 2003	27.94	27.96	27.74	27.81	2,912,037	-0.18(-0.65%)
Sep 09, 2003	28.01	28.22	27.99	27.99	3,950,056	-0.25(-0.88%)
Sep 08, 2003	28.28	28.48	28.23	28.24	3,547,651	-0.03(-0.12%)
Sep 05, 2003	28.56	28.56	28.12	28.27	2,780,925	-0.29(-1.00%)
Sep 04, 2003	28.76	28.93	28.37	28.56	3,484,362	-0.20(-0.69%)
Sep 03, 2003	28.43	28.87	28.38	28.76	3,545,294	+0.20(+0.70%)
Sep 02, 2003	28.18	28.61	28.13	28.56	2,349,142	+0.37(+1.33%)
Aug 29, 2003	27.84	28.24	27.84	28.18	2,268,081	+0.17(+0.59%)
Aug 28, 2003	27.71	28.07	27.56	28.02	1,975,028	+0.23(+0.81%)
Aug 27, 2003	27.56	27.88	27.54	27.79	2,438,002	+0.10(+0.36%)
Aug 26, 2003	27.48	27.70	27.32	27.69	2,508,726	+0.02(+0.06%)
Aug 25, 2003	27.41	27.68	27.35	27.68	3,145,610	+0.27(+0.99%)
Aug 22, 2003	28.01	28.10	27.35	27.41	2,342,251	-0.61(-2.17%)
Aug 21, 2003	27.75	28.21	27.71	28.01	3,111,154	+0.30(+1.07%)
Aug 20, 2003	27.76	28.05	27.70	27.72	2,510,177	-0.07(-0.24%)
Aug 19, 2003	27.60	27.82	27.54	27.78	3,034,264	+0.17(+0.62%)
Aug 18, 2003	27.63	27.74	27.52	27.61	2,310,516	-0.09(-0.34%)
Aug 15, 2003	27.72	27.79	27.46	27.70	2,051,737	-0.01(-0.04%)
Aug 14, 2003	27.15	27.72	27.05	27.72	5,450,142	+0.74(+2.76%)
Aug 13, 2003	26.98	27.01	26.71	26.97	2,634,217	+0.17(+0.64%)
Aug 12, 2003	26.90	27.02	26.61	26.80	2,589,969	+0.12(+0.45%)
Aug 11, 2003	26.62	26.84	26.47	26.68	1,983,551	-0.04(-0.17%)
Aug 08, 2003	26.61	26.75	26.36	26.72	2,620,616	+0.19(+0.71%)
Aug 07, 2003	26.47	26.69	26.42	26.54	2,969,705	+0.07(+0.25%)
Aug 06, 2003	26.36	26.77	26.25	26.47	2,798,153	-0.02(-0.08%)
Aug 05, 2003	26.49	26.74	26.33	26.49	2,434,556	-0.05(-0.19%)
Aug 04, 2003	26.19	26.74	25.94	26.54	3,403,301	+0.41(+1.58%)
Aug 01, 2003	26.52	26.55	25.99	26.13	5,646,720	-0.56(-2.11%)
Jul 31, 2003	27.02	27.10	26.58	26.69	3,652,469	-0.06(-0.21%)
Jul 30, 2003	26.84	26.94	26.36	26.74	3,727,908	-0.15(-0.55%)
Jul 29, 2003	27.05	27.30	26.82	26.89	3,483,274	-0.10(-0.39%)
Jul 28, 2003	27.20	27.31	26.79	27.00	3,986,506	-0.35(-1.27%)
Jul 25, 2003	27.49	27.52	27.13	27.35	3,816,767	-0.27(-0.98%)
Jul 24, 2003	27.79	27.84	27.51	27.62	4,734,554	-0.12(-0.44%)
Jul 23, 2003	28.21	28.29	27.46	27.74	6,786,110	-0.47(-1.66%)
Jul 22, 2003	27.85	28.26	27.60	28.21	2,712,921	+0.55(+1.97%)
Jul 21, 2003	27.85	28.11	27.52	27.66	3,375,736	-0.24(-0.87%)
Jul 18, 2003	27.85	28.00	27.74	27.90	2,837,323	+0.06(+0.20%)
Jul 17, 2003	28.34	28.42	27.71	27.85	4,554,479	-0.50(-1.75%)
Jul 16, 2003	28.75	28.77	28.21	28.34	3,024,109	-0.21(-0.73%)
Jul 15, 2003	28.83	28.92	28.43	28.55	2,581,627	-0.26(-0.92%)
Jul 14, 2003	29.09	29.15	28.69	28.82	1,976,478	-0.19(-0.65%)
Jul 11, 2003	28.95	29.08	28.74	29.01	1,841,195	+0.06(+0.19%)
Jul 10, 2003	28.84	29.09	28.75	28.95	2,388,676	+0.06(+0.19%)
Jul 09, 2003	29.10	29.20	28.85	28.90	3,711,225	-0.17(-0.57%)
Jul 08, 2003	28.71	29.13	28.62	29.06	2,525,772	+0.14(+0.48%)
Jul 07, 2003	28.77	28.98	28.73	28.92	1,901,583	+0.23(+0.79%)
Jul 03, 2003	28.67	28.86	28.43	28.70	1,345,942	-0.14(-0.48%)
Jul 02, 2003	29.03	29.03	28.62	28.83	3,264,935	+0.02(+0.08%)

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.