Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	36.53	36.99	36.40	36.80	1,118,617	+0.17(+0.46%)
Sep 29, 2003	36.17	36.93	36.13	36.64	1,016,625	+0.62(+1.72%)
Sep 26, 2003	35.55	36.10	35.52	36.02	1,638,186	+0.43(+1.21%)
Sep 25, 2003	36.16	36.37	35.55	35.59	1,527,408	-0.58(-1.59%)
Sep 24, 2003	36.39	36.49	35.91	36.16	1,003,035	-0.26(-0.72%)
Sep 23, 2003	36.35	36.53	36.18	36.42	1,422,534	+0.10(+0.28%)
Sep 22, 2003	37.20	36.90	36.16	36.32	1,411,140	-0.87(-2.35%)
Sep 19, 2003	38.17	38.17	36.93	37.20	2,008,816	-0.97(-2.54%)
Sep 18, 2003	39.97	39.05	37.95	38.17	3,030,246	-1.81(-4.52%)
Sep 17, 2003	40.18	40.18	40.08	39.97	448,600	-0.31(-0.78%)
Sep 16, 2003	39.24	40.31	39.45	40.29	919,849	+1.04(+2.65%)
Sep 15, 2003	39.01	39.44	38.95	39.24	554,572	+0.56(+1.45%)
Sep 12, 2003	38.97	38.98	38.49	38.68	1,696,526	-0.28(-0.71%)
Sep 11, 2003	39.21	39.44	38.87	38.96	780,657	-0.07(-0.17%)
Sep 10, 2003	40.03	40.04	38.94	39.03	843,939	-0.87(-2.19%)
Sep 09, 2003	40.25	40.34	39.88	39.90	518,058	-0.28(-0.69%)
Sep 08, 2003	39.99	40.36	39.62	40.18	378,729	+0.23(+0.58%)
Sep 05, 2003	40.30	40.30	39.54	39.94	1,175,035	-0.36(-0.89%)
Sep 04, 2003	40.37	40.44	39.96	40.30	316,133	-0.02(-0.05%)
Sep 03, 2003	40.80	40.80	40.07	40.32	454,639	-0.34(-0.82%)
Sep 02, 2003	40.13	40.67	39.71	40.66	596,440	+0.77(+1.94%)
Aug 29, 2003	39.74	39.89	39.34	39.88	475,505	-0.01(-0.04%)
Aug 28, 2003	39.41	39.90	39.16	39.90	604,813	+0.60(+1.54%)
Aug 27, 2003	39.30	39.35	38.97	39.29	322,997	-0.14(-0.35%)
Aug 26, 2003	39.72	39.88	38.91	39.43	575,575	-0.29(-0.73%)
Aug 25, 2003	39.70	39.87	39.41	39.72	380,788	+0.00(+0.00%)
Aug 22, 2003	40.38	40.38	39.63	39.72	514,352	-0.22(-0.55%)
Aug 21, 2003	39.63	40.06	39.59	39.94	408,105	+0.42(+1.05%)
Aug 20, 2003	39.27	39.61	39.11	39.53	425,126	+0.09(+0.22%)
Aug 19, 2003	39.23	39.52	39.18	39.44	707,629	-0.02(-0.06%)
Aug 18, 2003	39.83	39.83	39.06	39.46	761,439	-0.36(-0.91%)
Aug 15, 2003	39.85	39.99	39.38	39.83	264,108	-0.09(-0.24%)
Aug 14, 2003	39.43	39.92	39.25	39.92	499,664	+0.50(+1.26%)
Aug 13, 2003	39.70	39.79	39.23	39.43	349,627	-0.12(-0.29%)
Aug 12, 2003	39.40	39.54	38.88	39.54	390,260	+0.44(+1.12%)
Aug 11, 2003	38.90	39.27	38.79	39.11	317,643	+0.20(+0.52%)
Aug 08, 2003	38.79	39.19	38.60	38.90	514,352	+0.15(+0.39%)
Aug 07, 2003	38.68	38.78	38.11	38.75	563,083	+0.16(+0.42%)
Aug 06, 2003	38.68	38.94	38.11	38.59	510,234	-0.08(-0.21%)
Aug 05, 2003	38.90	39.00	38.49	38.67	680,724	-0.42(-1.06%)
Aug 04, 2003	38.96	39.28	38.54	39.08	499,115	+0.12(+0.32%)
Aug 01, 2003	39.34	39.43	38.66	38.96	460,542	-0.35(-0.89%)
Jul 31, 2003	38.57	39.81	38.31	39.31	1,017,998	+0.99(+2.59%)
Jul 30, 2003	38.14	38.32	37.91	38.32	733,710	+0.36(+0.96%)
Jul 29, 2003	38.14	38.16	37.58	37.95	1,214,294	+0.09(+0.25%)
Jul 28, 2003	38.27	38.41	37.28	37.86	1,885,547	-0.78(-2.02%)
Jul 25, 2003	38.74	38.81	38.31	38.64	934,125	-0.10(-0.26%)
Jul 24, 2003	38.54	39.37	38.54	38.74	887,042	+0.25(+0.66%)
Jul 23, 2003	39.16	39.16	38.07	38.49	926,301	-0.67(-1.71%)
Jul 22, 2003	38.35	39.59	37.63	39.16	1,323,013	+1.26(+3.33%)
Jul 21, 2003	38.28	38.28	37.71	37.90	850,116	-0.31(-0.82%)
Jul 18, 2003	38.10	38.41	37.68	38.21	588,890	+0.33(+0.87%)
Jul 17, 2003	37.98	38.21	37.77	37.88	758,694	-0.10(-0.27%)
Jul 16, 2003	38.68	38.68	37.67	37.98	547,983	+0.03(+0.08%)
Jul 15, 2003	38.35	38.60	37.76	37.95	485,251	-0.40(-1.04%)
Jul 14, 2003	38.61	38.64	38.18	38.35	651,074	+0.11(+0.29%)
Jul 11, 2003	37.84	38.76	37.84	38.25	597,950	+0.41(+1.08%)
Jul 10, 2003	38.08	38.16	37.55	37.84	820,328	-0.64(-1.67%)
Jul 09, 2003	38.50	38.83	38.03	38.48	806,052	-0.06(-0.15%)
Jul 08, 2003	38.93	39.12	38.37	38.54	1,613,752	-0.39(-1.01%)
Jul 07, 2003	38.43	38.94	38.29	38.93	1,085,947	+0.98(+2.57%)
Jul 03, 2003	37.63	37.98	37.52	37.95	756,635	+0.36(+0.97%)
Jul 02, 2003	37.30	37.87	37.08	37.59	1,772,299	+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.