Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	44.60	44.60	44.02	44.29	142,490	-0.42(-0.93%)
Sep 29, 2003	44.46	44.58	44.39	44.71	51,271	+0.41(+0.92%)
Sep 26, 2003	44.55	44.55	44.28	44.30	289,561	-0.42(-0.95%)
Sep 25, 2003	45.09	45.12	44.72	44.72	72,771	-0.24(-0.54%)
Sep 24, 2003	45.85	45.85	44.97	44.97	89,311	-0.78(-1.70%)
Sep 23, 2003	45.55	45.87	45.55	45.75	123,406	+0.21(+0.47%)
Sep 22, 2003	45.71	45.71	45.59	45.53	235,236	-0.61(-1.31%)
Sep 19, 2003	46.25	46.25	45.92	46.14	188,163	-0.13(-0.27%)
Sep 18, 2003	45.76	45.99	45.68	46.27	81,295	+0.65(+1.43%)
Sep 17, 2003	45.75	45.88	45.54	45.61	41,093	-0.22(-0.48%)
Sep 16, 2003	45.16	45.83	45.26	45.83	71,499	+0.68(+1.50%)
Sep 15, 2003	45.36	45.38	45.08	45.16	235,491	-0.20(-0.43%)
Sep 12, 2003	45.12	45.38	44.85	45.35	75,316	+0.01(+0.02%)
Sep 11, 2003	45.24	45.55	45.19	45.35	209,155	+0.35(+0.77%)
Sep 10, 2003	45.59	45.59	45.00	45.00	69,209	-0.75(-1.63%)
Sep 09, 2003	45.94	45.94	45.64	45.75	57,123	-0.31(-0.67%)
Sep 08, 2003	45.65	46.10	45.65	46.05	101,270	+0.44(+0.96%)
Sep 05, 2003	45.68	45.93	45.44	45.61	197,705	-0.26(-0.57%)
Sep 04, 2003	45.75	45.90	45.57	45.87	93,763	+0.14(+0.31%)
Sep 03, 2003	45.68	45.91	45.62	45.73	281,291	+0.15(+0.33%)
Sep 02, 2003	45.09	45.58	44.87	45.58	326,074	+0.75(+1.67%)
Aug 29, 2003	44.59	44.95	44.57	44.83	600,114	+0.10(+0.23%)
Aug 28, 2003	44.49	44.76	44.17	44.73	57,505	+0.32(+0.73%)
Aug 27, 2003	44.28	44.42	44.20	44.41	138,292	+0.13(+0.28%)
Aug 26, 2003	44.10	44.36	43.66	44.28	97,707	+0.11(+0.25%)
Aug 25, 2003	44.22	44.22	43.93	44.17	697,312	+0.04(+0.09%)
Aug 22, 2003	44.99	44.99	44.13	44.13	82,695	-0.56(-1.25%)
Aug 21, 2003	44.61	44.87	44.52	44.69	75,952	+0.22(+0.49%)
Aug 20, 2003	44.40	44.61	44.29	44.47	132,694	-0.04(-0.09%)
Aug 19, 2003	44.43	44.55	44.25	44.51	120,353	+0.19(+0.43%)
Aug 18, 2003	44.02	44.38	44.01	44.32	147,452	+0.39(+0.88%)
Aug 15, 2003	43.85	44.00	43.85	43.94	25,826	+0.06(+0.14%)
Aug 14, 2003	43.63	43.95	43.49	43.88	117,300	+0.27(+0.61%)
Aug 13, 2003	43.88	43.88	43.43	43.61	74,171	-0.21(-0.48%)
Aug 12, 2003	43.48	43.82	43.35	43.82	160,047	+0.47(+1.09%)
Aug 11, 2003	43.25	43.55	43.07	43.35	147,070	+0.10(+0.24%)
Aug 08, 2003	43.27	43.33	43.11	43.25	66,537	+0.17(+0.40%)
Aug 07, 2003	42.84	43.11	42.71	43.07	158,011	+0.22(+0.51%)
Aug 06, 2003	42.71	43.21	42.55	42.85	115,646	+0.06(+0.15%)
Aug 05, 2003	43.35	43.50	42.72	42.79	89,183	-0.76(-1.75%)
Aug 04, 2003	43.49	43.66	42.86	43.55	117,300	+0.11(+0.25%)
Aug 01, 2003	43.82	43.89	43.44	43.44	140,200	-0.50(-1.14%)
Jul 31, 2003	44.18	44.54	43.95	43.95	943,745	+0.17(+0.39%)
Jul 30, 2003	44.02	44.02	43.71	43.77	262,716	-0.09(-0.20%)
Jul 29, 2003	44.21	44.23	43.62	43.86	97,198	-0.32(-0.73%)
Jul 28, 2003	44.21	44.31	44.01	44.18	328,491	+0.00(+0.00%)
Jul 25, 2003	43.55	44.21	43.34	44.18	432,814	+0.64(+1.46%)
Jul 24, 2003	44.07	44.24	43.55	43.55	63,866	-0.24(-0.54%)
Jul 23, 2003	43.80	43.80	43.33	43.78	115,646	+0.20(+0.47%)
Jul 22, 2003	43.55	43.82	43.23	43.58	150,760	+0.33(+0.76%)
Jul 21, 2003	43.78	43.78	43.15	43.25	90,710	-0.68(-1.54%)
Jul 18, 2003	43.69	43.98	43.45	43.92	187,909	+0.47(+1.09%)
Jul 17, 2003	43.84	43.89	43.31	43.45	131,167	-0.57(-1.29%)
Jul 16, 2003	44.50	44.51	43.84	44.02	117,300	-0.34(-0.76%)
Jul 15, 2003	44.83	44.83	44.21	44.35	261,190	-0.17(-0.37%)
Jul 14, 2003	44.73	44.99	44.38	44.52	386,759	+0.31(+0.69%)
Jul 11, 2003	43.94	44.29	43.94	44.21	74,044	+0.41(+0.93%)
Jul 10, 2003	44.13	44.13	43.58	43.80	307,626	-0.62(-1.40%)
Jul 09, 2003	44.55	44.69	44.21	44.43	172,769	-0.21(-0.48%)
Jul 08, 2003	44.21	44.69	44.11	44.64	154,195	+0.29(+0.66%)
Jul 07, 2003	43.79	44.38	43.79	44.35	77,988	+0.75(+1.73%)
Jul 03, 2003	43.51	43.86	43.51	43.59	98,980	-0.26(-0.59%)
Jul 02, 2003	43.35	43.86	43.35	43.85	161,574	+0.50(+1.16%)

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.