Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	61.55	61.71	61.41	61.71	104,632	+0.41(+0.67%)
Sep 29, 2003	61.36	61.41	61.11	61.30	144,847	-0.17(-0.28%)
Sep 26, 2003	61.09	61.47	61.08	61.47	66,782	+0.38(+0.62%)
Sep 25, 2003	60.97	61.09	60.89	61.09	92,076	+0.21(+0.34%)
Sep 24, 2003	60.51	60.97	60.51	60.88	107,180	+0.48(+0.80%)
Sep 23, 2003	60.39	60.61	60.18	60.39	643,444	-0.16(-0.27%)
Sep 22, 2003	60.54	60.60	60.19	60.56	293,516	-0.23(-0.37%)
Sep 19, 2003	60.61	60.88	60.61	60.78	61,323	+0.06(+0.10%)
Sep 18, 2003	60.89	60.89	60.46	60.72	151,580	-0.08(-0.14%)
Sep 17, 2003	60.63	60.83	60.28	60.81	159,587	+0.37(+0.61%)
Sep 16, 2003	60.23	60.44	60.06	60.44	80,612	+0.13(+0.22%)
Sep 15, 2003	60.28	60.37	59.94	60.31	628,340	+0.02(+0.04%)
Sep 12, 2003	60.19	60.53	60.10	60.28	60,595	+0.44(+0.73%)
Sep 11, 2003	60.01	60.08	59.74	59.85	250,935	-0.31(-0.52%)
Sep 10, 2003	59.82	60.16	59.71	60.16	92,076	+0.48(+0.80%)
Sep 09, 2003	59.80	59.80	59.27	59.68	351,565	+0.19(+0.31%)
Sep 08, 2003	59.78	60.09	59.49	59.49	482,037	-0.22(-0.37%)
Sep 05, 2003	59.38	59.90	59.31	59.71	1,344,208	+0.45(+0.76%)
Sep 04, 2003	59.06	59.33	58.83	59.26	663,460	+0.20(+0.34%)
Sep 03, 2003	58.83	59.09	58.70	59.06	126,468	+0.17(+0.29%)
Sep 02, 2003	58.74	59.15	58.74	58.89	245,840	-0.56(-0.94%)
Aug 29, 2003	59.72	59.72	59.24	59.45	77,518	-0.02(-0.04%)
Aug 28, 2003	59.20	59.57	59.08	59.47	191,613	+0.43(+0.74%)
Aug 27, 2003	59.31	59.31	58.83	59.04	43,126	-0.01(-0.02%)
Aug 26, 2003	58.91	59.15	58.67	59.05	85,889	+0.12(+0.20%)
Aug 25, 2003	59.02	59.29	58.81	58.93	100,811	-0.26(-0.45%)
Aug 22, 2003	59.19	59.30	58.92	59.20	121,009	+0.29(+0.48%)
Aug 21, 2003	59.32	59.35	58.86	58.91	160,315	-0.29(-0.48%)
Aug 20, 2003	59.36	59.56	59.03	59.20	58,412	-0.18(-0.31%)
Aug 19, 2003	59.02	59.38	58.76	59.38	183,971	+0.52(+0.89%)
Aug 18, 2003	58.83	59.00	58.58	58.86	74,243	+0.19(+0.33%)
Aug 15, 2003	58.47	59.21	58.47	58.66	14,557	+0.12(+0.20%)
Aug 14, 2003	58.28	58.78	58.13	58.55	830,144	+0.08(+0.13%)
Aug 13, 2003	59.02	59.02	58.41	58.47	160,315	-0.66(-1.12%)
Aug 12, 2003	59.10	59.47	59.02	59.14	101,175	-0.07(-0.11%)
Aug 11, 2003	59.41	59.44	59.03	59.20	139,206	-0.23(-0.39%)
Aug 08, 2003	59.41	59.76	59.24	59.43	73,697	+0.03(+0.06%)
Aug 07, 2003	59.49	59.50	59.02	59.40	114,276	+0.32(+0.55%)
Aug 06, 2003	58.97	59.32	58.69	59.08	188,338	+0.23(+0.38%)
Aug 05, 2003	58.97	59.27	58.65	58.85	150,124	-0.27(-0.46%)
Aug 04, 2003	58.65	59.21	58.65	59.12	135,021	+0.35(+0.59%)
Aug 01, 2003	58.64	58.93	58.36	58.77	326,453	-0.22(-0.37%)
Jul 31, 2003	59.54	59.59	58.80	58.99	300,977	-0.74(-1.24%)
Jul 30, 2003	59.61	60.04	59.55	59.74	1,028,673	+0.30(+0.51%)
Jul 29, 2003	59.90	60.45	59.42	59.43	646,355	-0.55(-0.92%)
Jul 28, 2003	60.31	60.52	59.98	59.98	258,578	-0.60(-1.00%)
Jul 25, 2003	60.83	61.09	60.42	60.59	173,416	-0.14(-0.23%)
Jul 24, 2003	60.86	60.86	60.52	60.72	132,837	-0.26(-0.43%)
Jul 23, 2003	61.05	61.18	60.83	60.99	313,533	+0.40(+0.66%)
Jul 22, 2003	60.53	60.85	60.36	60.59	211,266	-0.05(-0.08%)
Jul 21, 2003	61.33	61.33	60.46	60.64	74,425	-0.74(-1.21%)
Jul 18, 2003	61.41	61.46	61.11	61.38	134,839	+0.26(+0.42%)
Jul 17, 2003	61.36	61.42	61.00	61.12	144,301	-0.29(-0.47%)
Jul 16, 2003	61.00	61.52	61.00	61.41	347,925	-0.02(-0.04%)
Jul 15, 2003	62.24	62.24	61.24	61.43	117,734	-0.71(-1.14%)
Jul 14, 2003	62.24	62.62	62.14	62.14	86,253	-0.16(-0.26%)
Jul 11, 2003	62.35	62.37	62.21	62.30	79,520	+0.08(+0.12%)
Jul 10, 2003	62.43	62.43	62.10	62.22	123,739	+0.13(+0.20%)
Jul 09, 2003	62.04	62.27	61.91	62.10	239,835	+0.22(+0.36%)
Jul 08, 2003	61.93	62.10	61.60	61.88	348,653	+0.05(+0.09%)
Jul 07, 2003	62.04	62.09	61.73	61.82	384,501	-0.30(-0.49%)
Jul 03, 2003	62.65	62.70	62.10	62.13	215,633	-0.38(-0.62%)
Jul 02, 2003	62.27	62.70	62.03	62.51	2,038,422	+0.22(+0.35%)

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.