Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	42.75	43.12	42.49	42.63	671,536	-0.16(-0.37%)
Sep 29, 2003	42.25	42.79	42.09	42.79	539,333	+0.43(+1.02%)
Sep 26, 2003	42.39	42.76	41.98	42.35	385,535	-0.12(-0.29%)
Sep 25, 2003	42.92	43.03	42.38	42.47	380,604	-0.40(-0.94%)
Sep 24, 2003	43.63	43.48	42.63	42.88	581,389	-0.75(-1.73%)
Sep 23, 2003	43.46	43.63	43.16	43.63	362,480	+0.19(+0.44%)
Sep 22, 2003	43.79	43.81	42.96	43.44	440,710	-0.74(-1.67%)
Sep 19, 2003	43.82	44.26	43.51	44.18	1,217,436	+0.59(+1.36%)
Sep 18, 2003	42.95	43.72	42.94	43.59	416,304	+0.58(+1.35%)
Sep 17, 2003	42.85	43.03	42.53	43.01	484,032	+0.20(+0.46%)
Sep 16, 2003	42.44	42.98	42.36	42.81	472,006	+0.42(+0.99%)
Sep 15, 2003	42.86	42.87	42.34	42.39	321,282	-0.45(-1.05%)
Sep 12, 2003	42.47	42.94	42.24	42.84	448,692	+0.36(+0.84%)
Sep 11, 2003	42.82	42.99	42.48	42.48	614,982	-0.24(-0.57%)
Sep 10, 2003	43.52	43.52	42.64	42.73	590,682	-0.94(-2.16%)
Sep 09, 2003	43.25	43.75	43.24	43.67	681,051	+0.34(+0.77%)
Sep 08, 2003	42.85	43.44	42.85	43.33	329,295	+0.46(+1.07%)
Sep 05, 2003	43.23	43.36	42.72	42.88	568,221	-0.49(-1.14%)
Sep 04, 2003	42.99	43.49	42.99	43.37	531,837	+0.32(+0.74%)
Sep 03, 2003	43.04	43.24	42.82	43.05	739,371	+0.17(+0.39%)
Sep 02, 2003	42.47	43.04	42.14	42.89	441,468	+0.43(+1.00%)
Aug 29, 2003	42.50	42.51	42.12	42.46	328,113	-0.11(-0.25%)
Aug 28, 2003	42.12	42.66	42.12	42.57	534,201	+0.30(+0.72%)
Aug 27, 2003	43.04	43.04	42.26	42.26	422,948	-0.77(-1.79%)
Aug 26, 2003	42.96	43.11	42.18	43.03	704,300	+0.36(+0.84%)
Aug 25, 2003	42.94	42.98	42.46	42.67	411,389	-0.24(-0.57%)
Aug 22, 2003	43.88	44.00	42.64	42.92	403,245	-0.70(-1.61%)
Aug 21, 2003	43.81	44.03	43.26	43.62	353,857	-0.14(-0.33%)
Aug 20, 2003	43.56	43.78	43.50	43.76	413,884	+0.17(+0.38%)
Aug 19, 2003	43.83	43.99	43.37	43.59	484,420	-0.27(-0.61%)
Aug 18, 2003	43.20	44.01	43.20	43.86	760,124	+0.64(+1.48%)
Aug 15, 2003	43.24	43.32	41.93	43.22	367,912	-0.05(-0.12%)
Aug 14, 2003	43.05	43.32	42.89	43.27	398,648	+0.33(+0.76%)
Aug 13, 2003	43.39	43.40	42.78	42.95	659,510	-0.44(-1.02%)
Aug 12, 2003	43.13	43.40	42.92	43.39	582,144	+0.27(+0.62%)
Aug 11, 2003	43.17	43.17	42.71	43.12	465,505	-0.10(-0.23%)
Aug 08, 2003	43.27	43.37	42.80	43.22	562,573	+0.11(+0.25%)
Aug 07, 2003	42.82	43.28	42.67	43.11	1,014,681	+0.33(+0.77%)
Aug 06, 2003	42.52	43.11	42.46	42.79	741,341	+0.30(+0.70%)
Aug 05, 2003	42.72	42.87	42.44	42.49	809,643	-0.32(-0.75%)
Aug 04, 2003	42.65	42.91	42.06	42.81	881,492	+0.11(+0.25%)
Aug 01, 2003	42.47	42.78	41.88	42.70	954,654	+0.15(+0.36%)
Jul 31, 2003	43.45	43.84	42.50	42.55	997,343	-0.80(-1.84%)
Jul 30, 2003	43.06	43.44	43.03	43.35	626,541	+0.24(+0.55%)
Jul 29, 2003	42.88	43.31	42.82	43.11	993,139	-0.29(-0.67%)
Jul 28, 2003	43.43	43.58	43.02	43.40	638,231	-0.12(-0.28%)
Jul 25, 2003	42.54	43.59	42.47	43.52	1,429,091	+1.27(+3.01%)
Jul 24, 2003	41.68	42.60	41.65	42.25	678,293	+0.49(+1.17%)
Jul 23, 2003	41.64	42.02	41.31	41.77	605,131	-0.02(-0.05%)
Jul 22, 2003	41.42	41.96	41.39	41.79	1,502,385	+0.27(+0.66%)
Jul 21, 2003	41.70	42.06	41.30	41.51	1,245,332	+0.10(+0.24%)
Jul 18, 2003	40.45	41.45	40.40	41.42	1,798,711	+2.13(+5.43%)
Jul 17, 2003	39.45	39.45	38.94	39.28	413,884	-0.27(-0.67%)
Jul 16, 2003	39.17	39.57	39.02	39.55	644,010	+0.38(+0.97%)
Jul 15, 2003	40.22	40.22	39.15	39.17	672,382	-0.91(-2.26%)
Jul 14, 2003	39.92	40.40	39.75	40.08	478,903	+0.39(+0.98%)
Jul 11, 2003	39.54	40.11	39.41	39.69	306,177	+0.26(+0.66%)
Jul 10, 2003	39.59	39.65	39.17	39.43	366,204	-0.37(-0.94%)
Jul 09, 2003	40.27	40.35	39.58	39.80	767,742	-0.54(-1.34%)
Jul 08, 2003	40.06	40.35	39.79	40.34	396,678	+0.19(+0.47%)
Jul 07, 2003	39.51	40.35	39.51	40.15	316,817	+0.65(+1.66%)
Jul 03, 2003	39.50	39.88	39.31	39.50	270,975	-0.05(-0.12%)
Jul 02, 2003	39.01	39.67	38.92	39.54	509,592	+0.56(+1.45%)

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.