Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	29.91	30.11	29.63	30.13	3,008,668	+0.22(+0.73%)
Sep 29, 2003	29.83	29.98	29.68	29.91	2,072,153	+0.08(+0.26%)
Sep 26, 2003	29.61	29.93	29.41	29.83	2,319,653	+0.23(+0.77%)
Sep 25, 2003	29.56	29.80	29.51	29.61	2,539,899	+0.15(+0.50%)
Sep 24, 2003	29.98	29.96	29.35	29.46	2,873,590	-0.52(-1.74%)
Sep 23, 2003	29.76	30.01	29.83	29.98	1,498,798	+0.22(+0.73%)
Sep 22, 2003	29.88	29.95	29.60	29.76	1,506,122	-0.21(-0.70%)
Sep 19, 2003	30.11	30.19	29.98	29.98	3,359,392	-0.15(-0.51%)
Sep 18, 2003	30.03	30.16	29.97	30.13	2,944,791	+0.21(+0.69%)
Sep 17, 2003	30.09	30.09	29.80	29.92	1,851,055	-0.21(-0.68%)
Sep 16, 2003	29.91	30.15	29.68	30.13	3,144,767	+0.24(+0.81%)
Sep 15, 2003	29.59	30.02	29.58	29.89	2,327,829	+0.36(+1.21%)
Sep 12, 2003	29.48	29.58	29.29	29.53	2,610,078	+0.05(+0.16%)
Sep 11, 2003	29.69	29.69	29.48	29.48	2,337,368	-0.12(-0.42%)
Sep 10, 2003	29.74	29.77	29.53	29.61	2,735,276	-0.19(-0.65%)
Sep 09, 2003	29.82	30.05	29.80	29.80	3,710,287	-0.26(-0.88%)
Sep 08, 2003	30.11	30.32	30.05	30.06	3,332,309	-0.04(-0.12%)
Sep 05, 2003	30.40	30.40	29.94	30.10	2,612,122	-0.31(-1.00%)
Sep 04, 2003	30.62	30.80	30.20	30.40	3,272,861	-0.21(-0.69%)
Sep 03, 2003	30.26	30.73	30.21	30.62	3,330,094	+0.21(+0.69%)
Sep 02, 2003	30.01	30.46	29.95	30.40	2,206,549	+0.40(+1.33%)
Aug 29, 2003	29.64	30.06	29.64	30.01	2,130,408	+0.18(+0.59%)
Aug 28, 2003	29.50	29.89	29.34	29.83	1,855,143	+0.24(+0.81%)
Aug 27, 2003	29.34	29.68	29.32	29.59	2,290,015	+0.11(+0.36%)
Aug 26, 2003	29.26	29.49	29.09	29.48	2,356,446	+0.02(+0.06%)
Aug 25, 2003	29.18	29.47	29.12	29.47	2,954,671	+0.29(+0.99%)
Aug 22, 2003	29.82	29.91	29.12	29.18	2,200,076	-0.65(-2.17%)
Aug 21, 2003	29.55	30.03	29.50	29.82	2,922,307	+0.32(+1.07%)
Aug 20, 2003	29.56	29.86	29.49	29.51	2,357,809	-0.07(-0.24%)
Aug 19, 2003	29.38	29.62	29.32	29.58	2,850,084	+0.18(+0.62%)
Aug 18, 2003	29.42	29.53	29.30	29.39	2,170,267	-0.10(-0.34%)
Aug 15, 2003	29.51	29.59	29.24	29.49	1,927,196	-0.01(-0.04%)
Aug 14, 2003	28.91	29.51	28.80	29.51	5,119,318	+0.79(+2.76%)
Aug 13, 2003	28.73	28.76	28.43	28.71	2,474,320	+0.18(+0.64%)
Aug 12, 2003	28.64	28.77	28.33	28.53	2,432,757	+0.13(+0.45%)
Aug 11, 2003	28.34	28.58	28.18	28.40	1,863,149	-0.05(-0.16%)
Aug 08, 2003	28.33	28.48	28.06	28.45	2,461,544	+0.20(+0.71%)
Aug 07, 2003	28.19	28.41	28.13	28.25	2,789,444	+0.07(+0.25%)
Aug 06, 2003	28.06	28.50	27.95	28.18	2,628,304	-0.02(-0.08%)
Aug 05, 2003	28.20	28.47	28.03	28.20	2,286,778	-0.05(-0.19%)
Aug 04, 2003	27.89	28.47	27.62	28.26	3,196,720	+0.44(+1.58%)
Aug 01, 2003	28.24	28.27	27.67	27.82	5,303,963	-0.60(-2.11%)
Jul 31, 2003	28.77	28.85	28.30	28.41	3,430,764	-0.06(-0.21%)
Jul 30, 2003	28.57	28.68	28.06	28.47	3,501,624	-0.16(-0.55%)
Jul 29, 2003	28.80	29.06	28.55	28.63	3,271,839	-0.11(-0.39%)
Jul 28, 2003	28.96	29.07	28.53	28.74	3,744,525	-0.37(-1.27%)
Jul 25, 2003	29.27	29.29	28.88	29.11	3,585,089	-0.29(-0.98%)
Jul 24, 2003	29.59	29.64	29.28	29.40	4,447,167	-0.13(-0.44%)
Jul 23, 2003	30.03	30.12	29.24	29.53	6,374,193	-0.50(-1.66%)
Jul 22, 2003	29.65	30.08	29.38	30.03	2,548,246	+0.58(+1.97%)
Jul 21, 2003	29.65	29.93	29.29	29.45	3,170,829	-0.26(-0.87%)
Jul 18, 2003	29.65	29.81	29.53	29.71	2,665,097	+0.06(+0.20%)
Jul 17, 2003	30.18	30.25	29.50	29.65	4,278,022	-0.53(-1.75%)
Jul 16, 2003	30.61	30.63	30.03	30.18	2,840,545	-0.22(-0.73%)
Jul 15, 2003	30.69	30.79	30.26	30.40	2,424,922	-0.28(-0.92%)
Jul 14, 2003	30.97	31.04	30.55	30.68	1,856,506	-0.20(-0.65%)
Jul 11, 2003	30.82	30.96	30.59	30.88	1,729,434	+0.06(+0.19%)
Jul 10, 2003	30.70	30.97	30.60	30.82	2,243,683	+0.06(+0.19%)
Jul 09, 2003	30.99	31.09	30.72	30.76	3,485,953	-0.18(-0.57%)
Jul 08, 2003	30.57	31.01	30.47	30.94	2,372,458	+0.15(+0.48%)
Jul 07, 2003	30.63	30.86	30.59	30.79	1,786,157	+0.24(+0.79%)
Jul 03, 2003	30.53	30.73	30.27	30.55	1,264,243	-0.15(-0.48%)
Jul 02, 2003	30.91	30.91	30.47	30.70	3,066,753	+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.