Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	36.53	36.99	36.39	36.80	1,118,803	+0.17(+0.46%)
Sep 29, 2003	36.16	36.92	36.12	36.63	1,016,794	+0.62(+1.72%)
Sep 26, 2003	35.54	36.09	35.52	36.01	1,638,458	+0.43(+1.21%)
Sep 25, 2003	36.16	36.36	35.54	35.58	1,527,662	-0.58(-1.59%)
Sep 24, 2003	36.38	36.48	35.91	36.16	1,003,202	-0.26(-0.72%)
Sep 23, 2003	36.35	36.53	36.17	36.42	1,422,770	+0.10(+0.28%)
Sep 22, 2003	37.19	36.89	36.16	36.32	1,411,375	-0.87(-2.35%)
Sep 19, 2003	38.17	38.17	36.93	37.19	2,009,150	-0.97(-2.54%)
Sep 18, 2003	39.97	39.04	37.95	38.16	3,030,750	-1.81(-4.52%)
Sep 17, 2003	40.17	40.18	40.07	39.97	448,674	-0.31(-0.78%)
Sep 16, 2003	39.24	40.30	39.44	40.28	920,002	+1.04(+2.65%)
Sep 15, 2003	39.00	39.43	38.95	39.24	554,665	+0.56(+1.45%)
Sep 12, 2003	38.97	38.97	38.49	38.68	1,696,808	-0.28(-0.71%)
Sep 11, 2003	39.20	39.43	38.87	38.95	780,787	-0.07(-0.17%)
Sep 10, 2003	40.02	40.03	38.93	39.02	844,079	-0.87(-2.19%)
Sep 09, 2003	40.24	40.34	39.88	39.89	518,144	-0.28(-0.69%)
Sep 08, 2003	39.98	40.35	39.62	40.17	378,792	+0.23(+0.58%)
Sep 05, 2003	40.29	40.29	39.54	39.94	1,175,230	-0.36(-0.89%)
Sep 04, 2003	40.37	40.43	39.95	40.29	316,186	-0.02(-0.05%)
Sep 03, 2003	40.79	40.79	40.07	40.32	454,715	-0.34(-0.82%)
Sep 02, 2003	40.13	40.66	39.70	40.65	596,539	+0.77(+1.94%)
Aug 29, 2003	39.73	39.89	39.33	39.88	475,584	-0.01(-0.04%)
Aug 28, 2003	39.40	39.89	39.15	39.89	604,914	+0.60(+1.54%)
Aug 27, 2003	39.30	39.35	38.97	39.29	323,051	-0.14(-0.35%)
Aug 26, 2003	39.71	39.88	38.90	39.43	575,670	-0.29(-0.73%)
Aug 25, 2003	39.70	39.86	39.40	39.72	380,851	+0.00(+0.00%)
Aug 22, 2003	40.37	40.37	39.62	39.72	514,438	-0.22(-0.55%)
Aug 21, 2003	39.62	40.05	39.58	39.94	408,173	+0.42(+1.05%)
Aug 20, 2003	39.26	39.60	39.11	39.52	425,197	+0.09(+0.22%)
Aug 19, 2003	39.22	39.51	39.17	39.43	707,747	-0.02(-0.06%)
Aug 18, 2003	39.83	39.83	39.06	39.46	761,566	-0.36(-0.91%)
Aug 15, 2003	39.84	39.99	39.38	39.82	264,152	-0.09(-0.24%)
Aug 14, 2003	39.42	39.91	39.24	39.91	499,747	+0.50(+1.26%)
Aug 13, 2003	39.70	39.78	39.22	39.42	349,686	-0.12(-0.29%)
Aug 12, 2003	39.39	39.54	38.87	39.54	390,324	+0.44(+1.12%)
Aug 11, 2003	38.89	39.26	38.79	39.10	317,696	+0.20(+0.52%)
Aug 08, 2003	38.79	39.19	38.60	38.89	514,438	+0.15(+0.39%)
Aug 07, 2003	38.68	38.77	38.10	38.74	563,177	+0.16(+0.42%)
Aug 06, 2003	38.68	38.93	38.11	38.58	510,319	-0.08(-0.21%)
Aug 05, 2003	38.89	38.99	38.48	38.66	680,837	-0.42(-1.06%)
Aug 04, 2003	38.95	39.27	38.53	39.08	499,198	+0.12(+0.32%)
Aug 01, 2003	39.33	39.43	38.65	38.95	460,619	-0.35(-0.89%)
Jul 31, 2003	38.57	39.81	38.30	39.30	1,018,167	+0.99(+2.59%)
Jul 30, 2003	38.13	38.31	37.90	38.31	733,832	+0.36(+0.96%)
Jul 29, 2003	38.13	38.15	37.57	37.95	1,214,496	+0.09(+0.25%)
Jul 28, 2003	38.27	38.41	37.27	37.85	1,885,861	-0.78(-2.02%)
Jul 25, 2003	38.73	38.81	38.30	38.63	934,281	-0.10(-0.26%)
Jul 24, 2003	38.53	39.36	38.53	38.73	887,189	+0.25(+0.66%)
Jul 23, 2003	39.15	39.15	38.06	38.48	926,455	-0.67(-1.71%)
Jul 22, 2003	38.35	39.59	37.62	39.15	1,323,233	+1.26(+3.33%)
Jul 21, 2003	38.28	38.28	37.71	37.89	850,257	-0.31(-0.82%)
Jul 18, 2003	38.09	38.40	37.68	38.20	588,988	+0.33(+0.87%)
Jul 17, 2003	37.98	38.20	37.77	37.88	758,820	-0.10(-0.27%)
Jul 16, 2003	38.67	38.67	37.66	37.98	548,074	+0.03(+0.08%)
Jul 15, 2003	38.35	38.60	37.75	37.95	485,331	-0.40(-1.04%)
Jul 14, 2003	38.60	38.63	38.17	38.35	651,182	+0.11(+0.29%)
Jul 11, 2003	37.84	38.75	37.84	38.24	598,049	+0.41(+1.08%)
Jul 10, 2003	38.07	38.15	37.55	37.83	820,464	-0.64(-1.67%)
Jul 09, 2003	38.49	38.82	38.02	38.47	806,186	-0.06(-0.15%)
Jul 08, 2003	38.92	39.11	38.36	38.53	1,614,020	-0.39(-1.01%)
Jul 07, 2003	38.42	38.93	38.28	38.92	1,086,127	+0.98(+2.57%)
Jul 03, 2003	37.62	37.98	37.52	37.95	756,760	+0.36(+0.97%)
Jul 02, 2003	37.29	37.87	37.07	37.58	1,772,594	+0.73(+1.98%)

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.