Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	42.92	43.48	42.80	42.85	352,700	-0.22(-0.51%)
Sep 29, 2003	42.65	43.28	42.50	43.07	497,100	+0.72(+1.70%)
Sep 26, 2003	43.30	43.30	42.00	42.35	602,400	-1.12(-2.58%)
Sep 25, 2003	44.85	45.05	43.35	43.47	549,800	-1.43(-3.18%)
Sep 24, 2003	45.89	45.94	44.95	44.90	417,800	-0.99(-2.16%)
Sep 23, 2003	45.90	46.09	45.50	45.89	574,500	-1.11(-2.36%)
Sep 22, 2003	47.50	47.50	46.35	47.00	576,200	-0.73(-1.53%)
Sep 19, 2003	47.75	48.20	47.45	47.73	155,100	-0.02(-0.04%)
Sep 18, 2003	48.00	48.00	47.19	47.75	342,000	-0.27(-0.56%)
Sep 17, 2003	48.50	48.85	47.78	48.02	439,700	-0.08(-0.17%)
Sep 16, 2003	45.28	48.37	46.05	48.10	693,100	+2.82(+6.23%)
Sep 15, 2003	45.20	46.20	45.04	45.28	268,800	+0.24(+0.53%)
Sep 12, 2003	45.10	45.48	44.15	45.04	213,800	-0.11(-0.24%)
Sep 11, 2003	45.10	45.47	44.71	45.15	300,500	-0.11(-0.24%)
Sep 10, 2003	45.62	46.00	45.00	45.26	320,300	-0.56(-1.22%)
Sep 09, 2003	46.30	46.55	45.60	45.82	355,000	-0.55(-1.19%)
Sep 08, 2003	46.00	47.05	46.00	46.37	262,100	+0.37(+0.80%)
Sep 05, 2003	45.95	46.65	45.80	46.00	348,900	-0.07(-0.15%)
Sep 04, 2003	45.20	46.65	44.75	46.07	629,500	+0.76(+1.68%)
Sep 03, 2003	45.60	46.10	45.15	45.31	267,400	-0.22(-0.48%)
Sep 02, 2003	44.80	45.67	44.32	45.53	329,200	+0.92(+2.06%)
Aug 29, 2003	43.75	44.97	43.75	44.61	347,600	+0.81(+1.85%)
Aug 28, 2003	43.60	44.00	43.35	43.80	245,800	+0.26(+0.60%)
Aug 27, 2003	42.75	43.72	42.10	43.54	404,000	+0.74(+1.73%)
Aug 26, 2003	42.52	42.85	41.81	42.80	257,200	+0.31(+0.73%)
Aug 25, 2003	42.55	42.65	41.65	42.49	241,000	-0.13(-0.31%)
Aug 22, 2003	43.45	43.80	42.62	42.62	353,500	-0.75(-1.73%)
Aug 21, 2003	43.20	43.91	43.05	43.37	211,400	+0.27(+0.63%)
Aug 20, 2003	43.58	43.58	42.60	43.10	343,100	-0.58(-1.33%)
Aug 19, 2003	42.70	43.85	42.69	43.68	545,500	+0.94(+2.20%)
Aug 18, 2003	44.60	44.60	42.15	42.74	968,400	-1.83(-4.11%)
Aug 15, 2003	43.09	45.15	42.55	44.57	471,700	+1.48(+3.43%)
Aug 14, 2003	39.85	43.55	39.80	43.09	1,650,700	+3.41(+8.59%)
Aug 13, 2003	40.90	40.90	39.35	39.68	690,400	-1.22(-2.98%)
Aug 12, 2003	40.57	41.05	40.30	40.90	290,400	+0.29(+0.71%)
Aug 11, 2003	39.90	41.20	39.90	40.61	352,800	+0.85(+2.14%)
Aug 08, 2003	38.73	39.86	38.73	39.76	467,800	+1.03(+2.66%)
Aug 07, 2003	38.60	38.90	38.50	38.73	332,300	+0.09(+0.23%)
Aug 06, 2003	38.61	38.90	38.29	38.64	375,200	+0.04(+0.10%)
Aug 05, 2003	39.05	39.19	38.60	38.60	397,700	-0.32(-0.82%)
Aug 04, 2003	39.20	39.24	38.41	38.92	131,100	-0.31(-0.79%)
Aug 01, 2003	39.35	39.56	39.00	39.23	206,100	-0.11(-0.28%)
Jul 31, 2003	40.00	40.05	39.21	39.34	500,800	+1.11(+2.90%)
Jul 30, 2003	37.60	38.23	37.52	38.23	387,300	+0.68(+1.81%)
Jul 29, 2003	37.65	37.95	37.25	37.55	162,300	-0.25(-0.66%)
Jul 28, 2003	38.00	38.39	37.52	37.80	311,600	-0.30(-0.79%)
Jul 25, 2003	37.20	38.34	37.20	38.10	287,200	+0.99(+2.67%)
Jul 24, 2003	37.45	37.70	37.10	37.11	178,300	-0.21(-0.56%)
Jul 23, 2003	37.40	37.80	36.55	37.32	247,500	-0.08(-0.21%)
Jul 22, 2003	36.85	37.70	36.70	37.40	240,400	+0.60(+1.63%)
Jul 21, 2003	37.45	37.46	36.60	36.80	215,700	-0.46(-1.23%)
Jul 18, 2003	37.10	37.41	37.09	37.26	300,800	+0.23(+0.62%)
Jul 17, 2003	37.40	37.45	36.85	37.03	333,500	-0.58(-1.54%)
Jul 16, 2003	38.79	38.79	37.46	37.61	367,000	-1.18(-3.04%)
Jul 15, 2003	38.60	38.97	38.47	38.79	238,100	+0.22(+0.57%)
Jul 14, 2003	38.70	39.19	38.54	38.57	224,800	+0.33(+0.86%)
Jul 11, 2003	38.05	38.90	37.88	38.24	343,300	+0.36(+0.95%)
Jul 10, 2003	38.10	38.24	37.71	37.88	342,400	-0.31(-0.81%)
Jul 09, 2003	38.30	38.40	37.53	38.19	786,300	-0.11(-0.29%)
Jul 08, 2003	35.90	38.35	35.25	38.30	2,000,100	+4.13(+12.09%)
Jul 07, 2003	34.10	34.25	33.80	34.17	444,100	+0.06(+0.18%)
Jul 03, 2003	34.50	34.70	34.11	34.11	128,500	-0.49(-1.42%)
Jul 02, 2003	34.08	34.90	33.96	34.60	304,300	+0.50(+1.47%)

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.