Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	39.11	39.11	38.51	38.64	87,732	-1.00(-2.53%)
Sep 29, 2003	39.42	39.64	39.00	39.64	23,551	+0.76(+1.96%)
Sep 26, 2003	39.15	39.59	38.95	38.88	596,935	-0.22(-0.57%)
Sep 25, 2003	39.78	40.13	39.03	39.11	49,223	-0.65(-1.65%)
Sep 24, 2003	40.84	40.94	39.56	39.76	80,253	-1.30(-3.16%)
Sep 23, 2003	40.93	41.16	40.67	41.06	321,014	+0.43(+1.06%)
Sep 22, 2003	41.57	40.89	40.32	40.63	211,070	-0.94(-2.26%)
Sep 19, 2003	41.42	41.57	41.18	41.57	176,357	+0.02(+0.04%)
Sep 18, 2003	40.54	41.52	40.54	41.55	76,681	+0.74(+1.82%)
Sep 17, 2003	40.86	41.19	40.56	40.81	50,005	-0.05(-0.13%)
Sep 16, 2003	39.94	40.98	40.24	40.86	29,020	+0.99(+2.49%)
Sep 15, 2003	40.32	40.35	39.71	39.87	32,480	-0.26(-0.65%)
Sep 12, 2003	39.42	40.17	39.25	40.13	46,656	+0.33(+0.83%)
Sep 11, 2003	39.68	40.17	39.20	39.80	34,378	+0.33(+0.84%)
Sep 10, 2003	40.27	40.41	39.29	39.46	87,062	-1.42(-3.48%)
Sep 09, 2003	41.17	41.25	40.64	40.89	55,027	-0.20(-0.48%)
Sep 08, 2003	40.85	41.29	40.80	41.09	105,144	+0.51(+1.26%)
Sep 05, 2003	40.45	41.11	40.24	40.58	325,367	-0.14(-0.35%)
Sep 04, 2003	40.23	40.74	40.18	40.72	59,939	+0.45(+1.11%)
Sep 03, 2003	40.14	40.53	40.01	40.27	213,414	+0.41(+1.03%)
Sep 02, 2003	39.29	39.86	38.95	39.86	189,416	+0.90(+2.30%)
Aug 29, 2003	38.69	39.06	38.58	38.96	24,779	+0.21(+0.55%)
Aug 28, 2003	38.69	38.87	38.26	38.75	22,323	+0.28(+0.72%)
Aug 27, 2003	38.12	38.52	38.00	38.47	28,462	+0.39(+1.04%)
Aug 26, 2003	37.72	38.08	37.23	38.08	57,706	+0.23(+0.62%)
Aug 25, 2003	37.85	37.93	37.55	37.84	35,271	-0.16(-0.42%)
Aug 22, 2003	38.79	39.20	38.00	38.00	98,447	+0.11(+0.28%)
Aug 21, 2003	37.84	38.11	37.41	37.90	25,225	+0.34(+0.91%)
Aug 20, 2003	37.23	37.80	37.23	37.56	46,768	-0.03(-0.07%)
Aug 19, 2003	37.40	37.71	37.05	37.58	49,558	+0.62(+1.67%)
Aug 18, 2003	36.19	37.18	36.19	36.97	47,214	+0.90(+2.51%)
Aug 15, 2003	35.84	36.10	35.84	36.06	46,098	+0.06(+0.17%)
Aug 14, 2003	35.75	36.19	35.53	36.00	23,105	+0.08(+0.22%)
Aug 13, 2003	35.88	36.06	35.57	35.92	196,783	+0.13(+0.35%)
Aug 12, 2003	35.34	35.79	35.18	35.79	30,918	+0.80(+2.28%)
Aug 11, 2003	34.81	35.42	34.81	34.99	21,877	+0.11(+0.31%)
Aug 08, 2003	35.30	35.37	34.58	34.89	161,735	-0.12(-0.33%)
Aug 07, 2003	35.16	35.30	34.85	35.00	143,094	-0.24(-0.69%)
Aug 06, 2003	35.21	35.65	34.81	35.25	108,381	-0.15(-0.43%)
Aug 05, 2003	36.47	36.47	35.40	35.40	80,923	-1.19(-3.26%)
Aug 04, 2003	36.28	36.64	35.89	36.59	48,442	+0.22(+0.59%)
Aug 01, 2003	36.46	36.69	36.33	36.37	59,492	-0.22(-0.61%)
Jul 31, 2003	36.73	37.31	36.51	36.60	76,570	+0.54(+1.49%)
Jul 30, 2003	36.42	36.55	36.06	36.06	52,237	-0.53(-1.44%)
Jul 29, 2003	36.73	36.86	36.21	36.59	23,886	-0.18(-0.49%)
Jul 28, 2003	36.87	36.99	36.52	36.77	19,086	+0.15(+0.42%)
Jul 25, 2003	36.11	36.73	35.49	36.62	64,961	+0.76(+2.12%)
Jul 24, 2003	36.87	37.04	35.85	35.85	27,681	-0.62(-1.69%)
Jul 23, 2003	36.37	36.72	36.02	36.47	56,702	+0.18(+0.49%)
Jul 22, 2003	36.19	36.51	35.93	36.29	93,536	+0.90(+2.56%)
Jul 21, 2003	36.02	36.02	35.30	35.39	307,508	-0.90(-2.49%)
Jul 18, 2003	36.55	36.63	35.89	36.29	36,834	+0.10(+0.27%)
Jul 17, 2003	36.66	36.90	35.99	36.19	67,640	-1.34(-3.58%)
Jul 16, 2003	37.84	37.85	37.09	37.54	98,335	-0.09(-0.24%)
Jul 15, 2003	37.94	38.01	37.29	37.63	47,884	+0.04(+0.12%)
Jul 14, 2003	37.76	38.29	37.36	37.58	293,444	+0.49(+1.33%)
Jul 11, 2003	36.87	37.35	36.74	37.09	237,412	+0.44(+1.20%)
Jul 10, 2003	37.23	37.26	36.43	36.65	209,619	-0.98(-2.60%)
Jul 09, 2003	37.58	37.99	37.18	37.63	247,792	+0.21(+0.57%)
Jul 08, 2003	37.00	37.63	36.69	37.41	232,612	+0.32(+0.87%)
Jul 07, 2003	36.46	37.18	36.29	37.09	87,062	+1.39(+3.89%)
Jul 03, 2003	35.66	36.23	35.66	35.70	39,847	-0.27(-0.75%)
Jul 02, 2003	35.34	36.11	35.34	35.97	51,232	+0.98(+2.79%)

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.