Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	36.27	36.27	35.71	35.99	247,492	-0.34(-0.93%)
Sep 29, 2003	36.23	36.41	36.10	36.33	128,838	+0.30(+0.82%)
Sep 26, 2003	36.17	36.33	35.99	36.03	459,696	-0.10(-0.28%)
Sep 25, 2003	36.64	36.83	36.13	36.13	293,201	-0.42(-1.16%)
Sep 24, 2003	37.27	37.39	36.51	36.56	330,858	-0.73(-1.95%)
Sep 23, 2003	37.20	37.43	36.97	37.28	274,373	+0.27(+0.73%)
Sep 22, 2003	37.16	37.18	36.79	37.01	278,873	-0.38(-1.02%)
Sep 19, 2003	37.79	37.79	37.33	37.39	205,454	-0.34(-0.90%)
Sep 18, 2003	37.37	37.74	37.33	37.73	110,720	+0.34(+0.90%)
Sep 17, 2003	37.48	37.50	37.18	37.39	167,679	-0.06(-0.16%)
Sep 16, 2003	36.90	37.45	36.99	37.45	332,161	+0.55(+1.49%)
Sep 15, 2003	36.99	37.08	36.76	36.90	582,851	-0.08(-0.21%)
Sep 12, 2003	36.56	36.98	36.43	36.98	159,863	+0.03(+0.07%)
Sep 11, 2003	36.91	37.03	36.62	36.95	157,613	+0.31(+0.85%)
Sep 10, 2003	36.84	37.11	36.56	36.64	158,561	-0.41(-1.12%)
Sep 09, 2003	37.30	37.33	36.98	37.06	302,438	-0.42(-1.13%)
Sep 08, 2003	36.95	37.48	36.95	37.48	792,331	+0.53(+1.44%)
Sep 05, 2003	37.16	37.34	36.83	36.95	297,109	-0.25(-0.68%)
Sep 04, 2003	36.90	37.30	36.90	37.20	309,306	+0.06(+0.16%)
Sep 03, 2003	37.09	37.30	36.96	37.14	435,302	+0.14(+0.37%)
Sep 02, 2003	36.59	37.00	36.31	37.00	121,259	+0.62(+1.72%)
Aug 29, 2003	36.21	36.45	36.11	36.38	541,641	+0.18(+0.49%)
Aug 28, 2003	36.20	36.27	35.75	36.20	148,258	+0.24(+0.66%)
Aug 27, 2003	35.79	36.04	35.76	35.97	210,072	+0.15(+0.42%)
Aug 26, 2003	35.56	35.97	35.32	35.81	903,762	-0.03(-0.09%)
Aug 25, 2003	35.59	35.85	35.59	35.85	164,126	+0.08(+0.24%)
Aug 22, 2003	36.48	36.48	35.75	35.76	167,087	-0.23(-0.63%)
Aug 21, 2003	36.10	36.19	35.70	35.99	789,963	+0.14(+0.40%)
Aug 20, 2003	35.65	35.97	35.65	35.85	212,204	-0.17(-0.47%)
Aug 19, 2003	35.97	36.02	35.64	36.02	591,850	+0.17(+0.47%)
Aug 18, 2003	35.53	35.87	35.43	35.85	735,965	+0.42(+1.19%)
Aug 15, 2003	35.45	35.45	35.16	35.43	69,629	+0.10(+0.29%)
Aug 14, 2003	35.28	35.38	34.93	35.32	77,681	+0.27(+0.77%)
Aug 13, 2003	35.53	35.53	35.01	35.05	75,076	-0.29(-0.81%)
Aug 12, 2003	35.17	35.34	34.91	35.34	131,443	+0.34(+0.96%)
Aug 11, 2003	34.81	35.13	34.73	35.00	304,096	+0.12(+0.34%)
Aug 08, 2003	35.05	35.05	34.67	34.88	599,074	+0.16(+0.46%)
Aug 07, 2003	34.60	34.84	34.43	34.72	250,571	+0.28(+0.81%)
Aug 06, 2003	34.27	34.83	34.27	34.45	595,640	+0.09(+0.27%)
Aug 05, 2003	35.19	35.22	34.35	34.35	122,206	-0.81(-2.31%)
Aug 04, 2003	35.17	35.35	34.67	35.16	261,584	+0.00(+0.00%)
Aug 01, 2003	35.53	35.53	35.05	35.16	256,492	-0.36(-1.02%)
Jul 31, 2003	35.77	36.09	35.43	35.53	166,021	+0.34(+0.96%)
Jul 30, 2003	35.43	35.54	35.19	35.19	484,209	-0.20(-0.57%)
Jul 29, 2003	35.76	35.76	35.22	35.39	188,757	-0.30(-0.83%)
Jul 28, 2003	35.61	35.82	35.47	35.69	156,666	+0.00(+0.00%)
Jul 25, 2003	35.23	35.76	34.88	35.69	394,448	+0.52(+1.46%)
Jul 24, 2003	35.87	35.87	35.16	35.17	123,272	-0.22(-0.62%)
Jul 23, 2003	35.28	35.45	34.95	35.39	211,020	+0.14(+0.38%)
Jul 22, 2003	35.04	35.33	34.85	35.26	277,807	+0.34(+0.97%)
Jul 21, 2003	35.43	35.43	34.84	34.92	144,587	-0.68(-1.90%)
Jul 18, 2003	35.43	35.61	35.09	35.59	96,391	+0.32(+0.91%)
Jul 17, 2003	35.65	35.65	35.05	35.27	157,732	-0.52(-1.46%)
Jul 16, 2003	36.14	36.14	35.54	35.80	247,729	-0.18(-0.49%)
Jul 15, 2003	36.41	36.41	35.76	35.97	478,998	+0.03(+0.07%)
Jul 14, 2003	36.38	36.47	35.86	35.95	1,023,009	+0.11(+0.31%)
Jul 11, 2003	35.40	35.88	35.40	35.84	163,653	+0.35(+0.98%)
Jul 10, 2003	35.74	35.74	35.18	35.49	240,742	-0.45(-1.25%)
Jul 09, 2003	36.14	36.28	35.70	35.94	240,506	-0.16(-0.44%)
Jul 08, 2003	35.95	36.16	35.77	36.10	191,244	+0.19(+0.52%)
Jul 07, 2003	35.65	35.99	35.65	35.92	189,231	+0.81(+2.31%)
Jul 03, 2003	35.27	35.49	34.96	35.10	160,218	-0.34(-0.95%)
Jul 02, 2003	35.20	35.45	35.20	35.44	573,377	+0.44(+1.25%)

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.