Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	41.38	41.73	40.60	40.63	17,626,930	-1.00(-2.41%)
Sep 29, 2003	41.67	41.73	41.09	41.64	11,915,534	+0.31(+0.76%)
Sep 26, 2003	41.25	41.54	41.19	41.33	9,037,295	-0.07(-0.16%)
Sep 25, 2003	41.17	41.82	41.17	41.39	10,367,764	+0.20(+0.48%)
Sep 24, 2003	41.63	41.83	41.14	41.19	10,966,475	-0.73(-1.74%)
Sep 23, 2003	41.68	42.13	41.61	41.92	9,074,955	+0.40(+0.96%)
Sep 22, 2003	41.97	42.02	41.29	41.52	12,714,915	-0.78(-1.84%)
Sep 19, 2003	41.86	42.56	41.86	42.30	11,497,701	-0.25(-0.60%)
Sep 18, 2003	41.91	42.56	41.91	42.56	10,324,744	+0.65(+1.56%)
Sep 17, 2003	42.32	42.56	41.90	41.90	9,210,888	-0.60(-1.42%)
Sep 16, 2003	42.18	42.58	41.98	42.50	8,603,793	+0.49(+1.16%)
Sep 15, 2003	41.83	42.23	41.83	42.02	8,352,543	+0.20(+0.47%)
Sep 12, 2003	41.60	41.86	41.27	41.82	10,955,480	-0.01(-0.03%)
Sep 11, 2003	41.54	42.10	41.48	41.83	11,538,934	+0.47(+1.14%)
Sep 10, 2003	41.15	41.82	41.15	41.36	14,908,953	-0.15(-0.37%)
Sep 09, 2003	42.61	42.61	41.40	41.51	13,892,271	-1.11(-2.61%)
Sep 08, 2003	42.60	42.66	42.23	42.63	11,762,558	-0.22(-0.51%)
Sep 05, 2003	43.00	43.08	42.56	42.85	14,560,254	-0.87(-1.98%)
Sep 04, 2003	43.69	43.80	43.46	43.71	13,615,868	+0.07(+0.17%)
Sep 03, 2003	43.62	43.73	43.19	43.64	10,484,318	+0.04(+0.10%)
Sep 02, 2003	42.90	43.62	42.87	43.60	9,255,283	+0.55(+1.27%)
Aug 29, 2003	42.96	43.16	42.72	43.05	7,116,086	-0.09(-0.22%)
Aug 28, 2003	43.11	43.25	42.82	43.14	6,601,216	+0.14(+0.32%)
Aug 27, 2003	43.11	43.20	43.00	43.01	6,862,225	+0.01(+0.02%)
Aug 26, 2003	42.73	43.18	42.47	43.00	9,272,051	+0.00(+0.00%)
Aug 25, 2003	42.49	43.00	42.44	43.00	8,309,110	+0.51(+1.20%)
Aug 22, 2003	43.25	43.28	42.48	42.49	9,533,884	-0.57(-1.33%)
Aug 21, 2003	42.75	43.24	42.72	43.06	8,118,061	+0.30(+0.70%)
Aug 20, 2003	42.53	43.00	42.50	42.77	5,417,951	-0.07(-0.17%)
Aug 19, 2003	42.96	42.96	42.49	42.84	7,321,704	-0.03(-0.07%)
Aug 18, 2003	42.56	43.04	42.48	42.87	9,362,215	+0.60(+1.41%)
Aug 15, 2003	42.23	42.33	42.02	42.27	4,446,901	+0.12(+0.29%)
Aug 14, 2003	42.25	42.55	42.02	42.15	9,183,262	-0.10(-0.24%)
Aug 13, 2003	42.56	42.67	42.09	42.25	12,926,306	-0.53(-1.24%)
Aug 12, 2003	42.23	42.78	42.13	42.78	9,442,346	+0.80(+1.91%)
Aug 11, 2003	42.11	42.42	41.67	41.98	9,680,538	-0.05(-0.12%)
Aug 08, 2003	41.70	42.05	41.59	42.03	9,102,444	+0.56(+1.35%)
Aug 07, 2003	41.09	41.83	40.95	41.47	18,401,022	+0.92(+2.26%)
Aug 06, 2003	40.02	40.92	40.02	40.55	8,717,872	+0.32(+0.80%)
Aug 05, 2003	40.31	40.71	40.19	40.23	10,204,892	-0.39(-0.95%)
Aug 04, 2003	39.86	40.82	39.86	40.62	9,065,334	+0.41(+1.01%)
Aug 01, 2003	40.54	40.74	40.16	40.21	8,759,931	-0.47(-1.14%)
Jul 31, 2003	40.93	41.65	40.68	40.68	12,261,896	+0.01(+0.02%)
Jul 30, 2003	40.56	40.76	40.29	40.67	7,366,923	+0.30(+0.74%)
Jul 29, 2003	40.86	40.95	40.20	40.37	10,382,058	-0.49(-1.19%)
Jul 28, 2003	40.88	41.08	40.38	40.86	8,493,974	-0.02(-0.05%)
Jul 25, 2003	40.39	40.95	40.02	40.88	8,546,478	+0.41(+1.01%)
Jul 24, 2003	41.47	41.47	40.45	40.47	10,197,057	-0.63(-1.54%)
Jul 23, 2003	41.41	41.46	40.72	41.11	7,150,722	-0.29(-0.70%)
Jul 22, 2003	40.78	41.56	40.77	41.40	8,984,653	+0.68(+1.68%)
Jul 21, 2003	41.36	41.44	40.55	40.71	8,455,490	-0.76(-1.82%)
Jul 18, 2003	41.03	41.52	40.71	41.47	9,119,762	+0.87(+2.15%)
Jul 17, 2003	41.18	41.53	40.53	40.60	8,651,211	-0.62(-1.50%)
Jul 16, 2003	41.64	41.83	40.99	41.22	8,909,608	-0.49(-1.17%)
Jul 15, 2003	41.53	41.98	41.43	41.70	10,665,470	+0.49(+1.18%)
Jul 14, 2003	41.69	41.98	40.66	41.22	12,399,754	+0.09(+0.21%)
Jul 11, 2003	40.56	41.49	40.36	41.13	9,795,168	+0.65(+1.62%)
Jul 10, 2003	40.18	40.74	39.81	40.47	10,335,052	-0.09(-0.23%)
Jul 09, 2003	41.25	41.25	40.50	40.57	10,043,531	-0.68(-1.66%)
Jul 08, 2003	41.11	41.30	40.93	41.25	9,862,103	+0.11(+0.27%)
Jul 07, 2003	40.45	41.22	40.41	41.14	14,803,257	+1.16(+2.89%)
Jul 03, 2003	40.38	40.85	39.98	39.99	6,692,068	-0.56(-1.38%)
Jul 02, 2003	39.84	40.56	39.84	40.55	13,805,818	+1.00(+2.54%)

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.