Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	39.33	39.31	38.45	38.81	17,890,632	-0.51(-1.30%)
Sep 29, 2003	38.63	39.33	38.30	39.33	16,557,186	+0.69(+1.79%)
Sep 26, 2003	39.36	39.44	38.59	38.63	13,318,960	-0.67(-1.71%)
Sep 25, 2003	40.57	40.67	39.31	39.31	9,386,381	-1.14(-2.82%)
Sep 24, 2003	41.42	41.53	40.41	40.45	6,722,989	-0.98(-2.36%)
Sep 23, 2003	40.98	41.42	40.91	41.42	5,883,365	+0.56(+1.36%)
Sep 22, 2003	41.43	41.15	40.69	40.87	5,397,544	-0.57(-1.37%)
Sep 19, 2003	41.48	41.54	41.25	41.43	3,331,990	-0.04(-0.11%)
Sep 18, 2003	41.05	41.49	40.94	41.48	3,591,028	+0.43(+1.04%)
Sep 17, 2003	41.02	41.23	40.87	41.05	4,697,941	-0.01(-0.03%)
Sep 16, 2003	40.46	41.15	40.56	41.06	5,083,248	+0.60(+1.49%)
Sep 15, 2003	40.64	40.91	40.41	40.46	7,822,151	-0.10(-0.25%)
Sep 12, 2003	40.28	40.71	39.91	40.56	6,365,936	+0.08(+0.21%)
Sep 11, 2003	40.15	40.61	40.07	40.47	6,812,502	+0.35(+0.87%)
Sep 10, 2003	40.76	40.76	40.09	40.13	9,300,868	-0.81(-1.97%)
Sep 09, 2003	41.21	41.29	40.84	40.93	5,472,555	-0.30(-0.74%)
Sep 08, 2003	40.85	41.35	40.78	41.24	5,760,097	+0.56(+1.39%)
Sep 05, 2003	40.71	41.19	40.49	40.67	7,866,407	-0.26(-0.64%)
Sep 04, 2003	40.85	41.01	40.62	40.93	6,111,149	+0.17(+0.41%)
Sep 03, 2003	40.71	40.93	40.59	40.77	6,911,267	+0.17(+0.42%)
Sep 02, 2003	39.89	40.59	39.63	40.59	7,931,917	+0.92(+2.31%)
Aug 29, 2003	39.55	39.93	39.46	39.68	4,438,153	+0.16(+0.42%)
Aug 28, 2003	39.31	39.59	38.91	39.51	5,366,039	+0.26(+0.66%)
Aug 27, 2003	38.87	39.27	38.79	39.25	2,986,689	+0.38(+0.98%)
Aug 26, 2003	38.52	38.89	38.04	38.87	6,308,428	+0.15(+0.38%)
Aug 25, 2003	38.69	38.83	38.36	38.73	5,852,861	-0.04(-0.09%)
Aug 22, 2003	39.91	39.91	38.75	38.76	8,914,312	-0.70(-1.76%)
Aug 21, 2003	39.35	39.51	39.23	39.46	5,721,092	+0.32(+0.82%)
Aug 20, 2003	38.80	39.19	38.69	39.14	5,767,348	-0.02(-0.05%)
Aug 19, 2003	38.61	39.16	38.43	39.16	6,561,215	+0.72(+1.87%)
Aug 18, 2003	37.86	38.52	37.72	38.44	4,703,192	+0.75(+1.98%)
Aug 15, 2003	37.68	37.86	37.61	37.69	1,860,273	+0.01(+0.03%)
Aug 14, 2003	37.37	37.71	37.21	37.68	3,628,784	+0.24(+0.65%)
Aug 13, 2003	37.31	37.43	37.11	37.43	9,535,153	+0.12(+0.33%)
Aug 12, 2003	36.67	37.31	36.60	37.31	6,609,222	+0.62(+1.68%)
Aug 11, 2003	36.17	36.69	36.17	36.69	5,670,084	+0.50(+1.38%)
Aug 08, 2003	36.34	36.37	36.05	36.19	5,175,511	-0.08(-0.22%)
Aug 07, 2003	36.20	36.27	35.85	36.27	6,259,171	+0.12(+0.33%)
Aug 06, 2003	36.38	36.58	36.05	36.15	5,599,074	-0.16(-0.45%)
Aug 05, 2003	36.97	37.05	36.32	36.32	7,528,107	-0.64(-1.73%)
Aug 04, 2003	37.25	37.39	36.66	36.96	9,786,440	-0.38(-1.01%)
Aug 01, 2003	37.89	37.97	37.21	37.33	5,799,603	-0.53(-1.40%)
Jul 31, 2003	37.99	38.29	37.78	37.87	6,657,479	+0.08(+0.20%)
Jul 30, 2003	37.97	37.97	37.53	37.79	3,137,211	-0.14(-0.38%)
Jul 29, 2003	37.97	38.09	37.43	37.93	6,160,906	+0.02(+0.05%)
Jul 28, 2003	37.45	37.95	37.43	37.91	4,636,682	+0.46(+1.23%)
Jul 25, 2003	37.17	37.54	36.91	37.45	3,451,757	+0.27(+0.73%)
Jul 24, 2003	37.46	37.77	37.06	37.18	4,952,979	-0.07(-0.19%)
Jul 23, 2003	37.01	37.25	36.67	37.25	5,354,038	+0.25(+0.68%)
Jul 22, 2003	36.68	37.07	36.44	37.00	4,718,944	+0.43(+1.17%)
Jul 21, 2003	36.84	36.93	36.32	36.57	5,130,255	-0.32(-0.87%)
Jul 18, 2003	36.87	37.11	36.61	36.89	5,168,260	+0.25(+0.68%)
Jul 17, 2003	37.50	37.55	36.63	36.65	8,195,206	-1.20(-3.17%)
Jul 16, 2003	38.26	38.29	37.63	37.85	4,332,137	-0.21(-0.55%)
Jul 15, 2003	38.51	38.51	37.79	38.05	4,051,096	-0.10(-0.27%)
Jul 14, 2003	38.18	38.51	37.83	38.16	6,319,680	+0.31(+0.82%)
Jul 11, 2003	37.48	37.87	37.43	37.85	3,097,205	+0.52(+1.38%)
Jul 10, 2003	37.87	37.88	37.26	37.33	4,578,173	-0.74(-1.95%)
Jul 09, 2003	37.80	38.15	37.49	38.07	9,436,138	+0.28(+0.74%)
Jul 08, 2003	37.11	37.90	37.07	37.79	4,563,671	+0.66(+1.78%)
Jul 07, 2003	36.73	37.19	36.73	37.13	4,575,423	+0.76(+2.08%)
Jul 03, 2003	36.40	36.65	36.32	36.38	2,270,334	-0.32(-0.86%)
Jul 02, 2003	35.94	36.69	35.94	36.69	5,222,018	+0.90(+2.50%)

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.