Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	50.38	50.40	49.64	49.88	12,495,409	-0.63(-1.25%)
Sep 29, 2003	50.40	50.93	50.30	50.52	10,134,160	+0.23(+0.45%)
Sep 26, 2003	50.49	50.91	50.26	50.29	9,023,213	-0.20(-0.40%)
Sep 25, 2003	50.49	51.37	50.38	50.49	11,661,048	+0.01(+0.01%)
Sep 24, 2003	51.44	51.85	50.45	50.49	13,414,588	-1.10(-2.12%)
Sep 23, 2003	51.67	52.01	51.14	51.58	14,050,983	-0.03(-0.05%)
Sep 22, 2003	52.09	52.09	51.34	51.61	12,930,828	-1.07(-2.03%)
Sep 19, 2003	52.21	52.79	51.84	52.68	16,666,861	+0.72(+1.39%)
Sep 18, 2003	51.18	52.20	51.09	51.96	14,765,467	+0.77(+1.51%)
Sep 17, 2003	51.05	51.92	50.94	51.18	16,089,785	+0.19(+0.38%)
Sep 16, 2003	49.97	51.06	49.97	50.99	13,981,748	+1.02(+2.03%)
Sep 15, 2003	50.66	50.80	49.92	49.97	12,935,786	-0.12(-0.24%)
Sep 12, 2003	49.47	50.27	49.25	50.09	12,765,444	+0.44(+0.89%)
Sep 11, 2003	48.99	49.93	48.79	49.65	17,270,676	+0.05(+0.09%)
Sep 10, 2003	50.26	50.26	49.48	49.61	12,966,243	-0.89(-1.77%)
Sep 09, 2003	50.38	50.81	50.22	50.50	14,347,224	+0.18(+0.36%)
Sep 08, 2003	49.95	50.63	49.90	50.32	16,314,312	+1.21(+2.47%)
Sep 05, 2003	49.13	49.84	48.99	49.10	13,982,634	-0.54(-1.09%)
Sep 04, 2003	48.75	49.86	48.39	49.65	17,510,784	+0.89(+1.83%)
Sep 03, 2003	48.70	49.30	48.57	48.75	19,186,944	+0.32(+0.66%)
Sep 02, 2003	46.53	48.55	46.48	48.43	21,968,208	+2.12(+4.57%)
Aug 29, 2003	46.28	46.37	46.06	46.31	7,477,201	+0.06(+0.13%)
Aug 28, 2003	46.31	46.50	45.90	46.25	9,767,799	-0.06(-0.12%)
Aug 27, 2003	46.31	46.61	46.25	46.31	6,789,101	-0.28(-0.61%)
Aug 26, 2003	46.11	46.61	45.90	46.59	9,862,178	+0.30(+0.66%)
Aug 25, 2003	46.79	46.89	46.17	46.29	9,120,779	-0.57(-1.22%)
Aug 22, 2003	47.58	47.85	46.85	46.86	13,165,094	+0.07(+0.14%)
Aug 21, 2003	47.09	47.35	46.79	46.79	9,181,515	-0.11(-0.24%)
Aug 20, 2003	46.31	47.05	46.31	46.90	8,552,380	+0.11(+0.24%)
Aug 19, 2003	46.93	47.33	46.63	46.79	11,187,913	-0.38(-0.80%)
Aug 18, 2003	46.34	47.26	46.25	47.17	12,124,444	+0.98(+2.12%)
Aug 15, 2003	46.20	46.30	45.86	46.19	6,416,365	+0.13(+0.28%)
Aug 14, 2003	45.74	46.17	45.57	46.06	8,079,244	+0.20(+0.44%)
Aug 13, 2003	46.11	46.42	45.51	45.86	9,098,646	-0.18(-0.38%)
Aug 12, 2003	46.00	46.05	45.55	46.03	8,205,850	+0.28(+0.60%)
Aug 11, 2003	45.67	46.03	45.34	45.76	7,545,373	+0.08(+0.17%)
Aug 08, 2003	45.77	45.90	45.38	45.68	8,169,728	+0.11(+0.24%)
Aug 07, 2003	45.00	45.64	44.83	45.57	9,382,137	+0.53(+1.18%)
Aug 06, 2003	45.01	45.56	44.46	45.04	13,231,142	-0.06(-0.13%)
Aug 05, 2003	45.82	45.93	45.07	45.09	12,427,060	-0.72(-1.58%)
Aug 04, 2003	45.60	45.95	45.21	45.82	10,425,974	-0.08(-0.17%)
Aug 01, 2003	45.83	45.90	45.21	45.90	11,466,092	+0.01(+0.02%)
Jul 31, 2003	46.20	46.61	45.80	45.89	14,254,793	+0.16(+0.36%)
Jul 30, 2003	46.56	46.56	45.51	45.72	11,783,405	-0.47(-1.03%)
Jul 29, 2003	46.62	46.81	46.08	46.20	12,895,591	-0.42(-0.90%)
Jul 28, 2003	47.25	47.27	46.33	46.61	11,374,192	-0.57(-1.21%)
Jul 25, 2003	46.08	47.29	46.07	47.18	10,986,760	+1.15(+2.50%)
Jul 24, 2003	46.85	46.87	46.03	46.03	10,374,800	-0.45(-0.96%)
Jul 23, 2003	46.31	46.74	46.16	46.48	9,432,248	+0.25(+0.55%)
Jul 22, 2003	46.59	47.02	46.04	46.22	15,483,669	-0.37(-0.79%)
Jul 21, 2003	46.99	47.12	46.43	46.59	12,458,933	-0.69(-1.46%)
Jul 18, 2003	47.35	47.45	46.99	47.28	15,170,075	+0.22(+0.47%)
Jul 17, 2003	46.70	47.40	46.59	47.06	23,932,462	-1.93(-3.93%)
Jul 16, 2003	49.13	49.15	48.48	48.99	15,648,877	+0.17(+0.35%)
Jul 15, 2003	48.65	49.13	48.47	48.82	14,007,069	+0.58(+1.19%)
Jul 14, 2003	48.57	48.90	48.24	48.24	11,430,324	+0.30(+0.62%)
Jul 11, 2003	47.49	48.16	47.27	47.94	8,029,664	+0.49(+1.02%)
Jul 10, 2003	48.00	48.13	47.14	47.46	13,296,658	-0.81(-1.68%)
Jul 09, 2003	48.62	48.77	47.92	48.27	11,880,971	-0.44(-0.90%)
Jul 08, 2003	48.62	48.99	48.11	48.71	10,401,007	+0.09(+0.19%)
Jul 07, 2003	47.89	48.82	47.86	48.62	13,483,823	+1.21(+2.55%)
Jul 03, 2003	47.58	47.83	47.14	47.41	5,328,969	-0.45(-0.93%)
Jul 02, 2003	47.41	47.94	47.30	47.86	10,641,470	+0.65(+1.38%)

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.