Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	39.82	41.13	39.82	40.17	7,255	+0.34(+0.85%)
Sep 29, 2003	40.85	41.28	39.83	39.83	5,987	-0.84(-2.06%)
Sep 26, 2003	43.15	43.30	40.37	40.67	10,760	-2.47(-5.72%)
Sep 25, 2003	44.19	44.19	43.14	43.14	6,740	-1.31(-2.95%)
Sep 24, 2003	44.98	44.92	44.45	44.45	4,552	-0.53(-1.18%)
Sep 23, 2003	45.24	45.67	44.82	44.98	7,213	-0.36(-0.80%)
Sep 22, 2003	45.24	45.47	45.24	45.34	4,138	-0.25(-0.54%)
Sep 19, 2003	45.43	46.00	45.24	45.59	7,724	+0.05(+0.11%)
Sep 18, 2003	44.82	45.65	44.82	45.54	13,480	+0.50(+1.11%)
Sep 17, 2003	45.25	45.52	45.03	45.04	3,784	-0.46(-1.00%)
Sep 16, 2003	45.45	45.75	45.45	45.50	2,731	+0.10(+0.22%)
Sep 15, 2003	45.34	45.68	45.12	45.39	7,213	+0.58(+1.28%)
Sep 12, 2003	45.08	45.86	44.82	44.82	3,665	-0.63(-1.40%)
Sep 11, 2003	46.36	46.38	45.45	45.45	2,956	-0.17(-0.37%)
Sep 10, 2003	45.63	46.32	45.62	45.62	6,503	-0.39(-0.85%)
Sep 09, 2003	46.01	46.01	46.01	46.01	946	-0.48(-1.04%)
Sep 08, 2003	45.43	46.49	45.43	46.49	5,912	+1.49(+3.31%)
Sep 05, 2003	44.82	45.19	44.82	45.01	1,655	+0.61(+1.37%)
Sep 04, 2003	44.08	44.40	44.08	44.40	946	+0.33(+0.75%)
Sep 03, 2003	43.78	44.57	43.22	44.07	3,784	-0.29(-0.65%)
Sep 02, 2003	42.93	44.35	42.79	44.35	5,084	+0.47(+1.06%)
Aug 29, 2003	42.98	43.89	42.98	43.89	3,192	+0.52(+1.21%)
Aug 28, 2003	43.35	44.36	43.34	43.37	5,084	-0.61(-1.38%)
Aug 27, 2003	44.44	44.49	43.80	43.97	14,781	-0.47(-1.05%)
Aug 26, 2003	44.81	44.81	44.18	44.44	2,838	-0.53(-1.18%)
Aug 25, 2003	44.21	44.97	44.19	44.97	1,300	+0.15(+0.34%)
Aug 22, 2003	45.88	45.88	44.82	44.82	2,956	-0.85(-1.85%)
Aug 21, 2003	44.45	45.67	44.45	45.67	4,966	+1.34(+3.03%)
Aug 20, 2003	44.96	44.96	44.31	44.32	3,665	-0.08(-0.17%)
Aug 19, 2003	43.67	44.42	43.03	44.40	3,902	+1.34(+3.12%)
Aug 18, 2003	43.42	43.64	42.74	43.05	6,149	-0.70(-1.60%)
Aug 15, 2003	43.55	44.02	43.55	43.75	10,524	+0.12(+0.27%)
Aug 14, 2003	43.77	44.30	43.53	43.64	12,889	-0.16(-0.36%)
Aug 13, 2003	43.62	43.80	43.62	43.80	946	-0.09(-0.21%)
Aug 12, 2003	42.82	43.97	42.82	43.89	2,010	+0.79(+1.82%)
Aug 11, 2003	43.21	43.34	42.81	43.10	14,544	+0.74(+1.74%)
Aug 08, 2003	42.09	42.94	41.95	42.37	5,912	+0.64(+1.54%)
Aug 07, 2003	42.16	42.28	41.52	41.72	11,233	-0.99(-2.32%)
Aug 06, 2003	43.35	43.86	42.71	42.71	6,503	-0.84(-1.92%)
Aug 05, 2003	44.23	44.23	43.55	43.55	6,622	-0.82(-1.85%)
Aug 04, 2003	44.83	44.83	44.19	44.37	5,084	-0.48(-1.07%)
Aug 01, 2003	45.25	45.05	44.85	44.85	236	-0.40(-0.88%)
Jul 31, 2003	45.25	45.25	45.24	45.25	3,902	+0.08(+0.19%)
Jul 30, 2003	45.14	45.24	44.70	45.17	4,966	-0.41(-0.91%)
Jul 29, 2003	46.51	46.51	43.76	45.58	5,084	+0.60(+1.33%)
Jul 28, 2003	46.09	46.09	44.59	44.98	3,429	-0.30(-0.65%)
Jul 25, 2003	46.26	46.71	44.74	45.28	2,010	+0.24(+0.54%)
Jul 24, 2003	46.44	46.93	44.83	45.03	4,730	+0.31(+0.68%)
Jul 23, 2003	45.02	47.57	44.52	44.73	8,277	-2.79(-5.87%)
Jul 22, 2003	46.76	47.52	45.67	47.52	1,773	+1.85(+4.06%)
Jul 21, 2003	45.03	46.93	45.03	45.67	3,784	-0.33(-0.72%)
Jul 18, 2003	45.47	46.22	45.44	45.99	1,537	+0.58(+1.28%)
Jul 17, 2003	46.10	46.60	45.33	45.41	5,676	-0.92(-1.99%)
Jul 16, 2003	46.26	46.76	46.09	46.33	11,706	+0.37(+0.81%)
Jul 15, 2003	46.09	46.34	45.66	45.96	2,246	+0.63(+1.40%)
Jul 14, 2003	45.67	45.96	45.32	45.33	4,020	+0.29(+0.64%)
Jul 11, 2003	44.65	45.45	44.65	45.04	19,156	+0.36(+0.79%)
Jul 10, 2003	45.29	45.46	44.68	44.68	3,665	-0.90(-1.97%)
Jul 09, 2003	45.56	45.67	45.36	45.58	24,005	-0.18(-0.39%)
Jul 08, 2003	44.31	45.82	44.31	45.76	10,760	+1.45(+3.26%)
Jul 07, 2003	45.24	45.69	44.04	44.31	5,557	-0.63(-1.41%)
Jul 03, 2003	46.29	46.29	44.74	44.95	7,331	+0.06(+0.13%)
Jul 02, 2003	45.85	46.15	44.89	44.89	11,233	-0.96(-2.08%)

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.