Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	46.79	47.20	46.51	46.66	613,550	-0.17(-0.37%)
Sep 29, 2003	46.24	46.83	46.06	46.83	492,763	+0.48(+1.02%)
Sep 26, 2003	46.40	46.80	45.95	46.35	352,245	-0.13(-0.29%)
Sep 25, 2003	46.98	47.10	46.39	46.49	347,740	-0.44(-0.94%)
Sep 24, 2003	47.76	47.59	46.66	46.93	531,187	-0.83(-1.73%)
Sep 23, 2003	47.56	47.76	47.24	47.76	331,181	+0.21(+0.44%)
Sep 22, 2003	47.93	47.95	47.02	47.55	402,656	-0.81(-1.67%)
Sep 19, 2003	47.96	48.45	47.62	48.35	1,112,313	+0.65(+1.36%)
Sep 18, 2003	47.01	47.85	47.00	47.70	380,357	+0.63(+1.35%)
Sep 17, 2003	46.91	47.10	46.55	47.07	442,237	+0.22(+0.46%)
Sep 16, 2003	46.45	47.05	46.36	46.85	431,249	+0.46(+0.99%)
Sep 15, 2003	46.91	46.92	46.34	46.40	293,540	-0.49(-1.05%)
Sep 12, 2003	46.49	47.00	46.23	46.89	409,949	+0.39(+0.84%)
Sep 11, 2003	46.87	47.05	46.50	46.50	561,879	-0.27(-0.57%)
Sep 10, 2003	47.63	47.63	46.67	46.76	539,678	-1.03(-2.16%)
Sep 09, 2003	47.34	47.89	47.33	47.80	622,244	+0.37(+0.77%)
Sep 08, 2003	46.90	47.55	46.90	47.43	300,861	+0.50(+1.07%)
Sep 05, 2003	47.31	47.46	46.76	46.93	519,156	-0.54(-1.14%)
Sep 04, 2003	47.05	47.60	47.05	47.47	485,914	+0.35(+0.74%)
Sep 03, 2003	47.10	47.32	46.87	47.12	675,527	+0.18(+0.39%)
Sep 02, 2003	46.49	47.10	46.12	46.94	403,348	+0.47(+1.00%)
Aug 29, 2003	46.51	46.53	46.10	46.47	299,781	-0.12(-0.25%)
Aug 28, 2003	46.10	46.70	46.10	46.59	488,074	+0.33(+0.72%)
Aug 27, 2003	47.10	47.10	46.26	46.26	386,427	-0.84(-1.79%)
Aug 26, 2003	47.02	47.18	46.16	47.10	643,485	+0.39(+0.84%)
Aug 25, 2003	47.00	47.05	46.47	46.70	375,866	-0.27(-0.57%)
Aug 22, 2003	48.03	48.15	46.67	46.97	368,426	-0.77(-1.61%)
Aug 21, 2003	47.95	48.20	47.35	47.74	323,302	-0.16(-0.33%)
Aug 20, 2003	47.67	47.91	47.61	47.90	378,146	+0.18(+0.38%)
Aug 19, 2003	47.97	48.15	47.47	47.71	442,591	-0.29(-0.61%)
Aug 18, 2003	47.28	48.17	47.28	48.00	694,489	+0.70(+1.48%)
Aug 15, 2003	47.32	47.41	45.90	47.30	336,143	-0.06(-0.12%)
Aug 14, 2003	47.12	47.41	46.95	47.36	364,225	+0.36(+0.76%)
Aug 13, 2003	47.49	47.51	46.82	47.01	602,562	-0.48(-1.02%)
Aug 12, 2003	47.20	47.50	46.97	47.49	531,877	+0.29(+0.62%)
Aug 11, 2003	47.25	47.25	46.75	47.20	425,310	-0.11(-0.23%)
Aug 08, 2003	47.35	47.47	46.85	47.30	513,996	+0.12(+0.25%)
Aug 07, 2003	46.87	47.37	46.70	47.19	927,065	+0.36(+0.77%)
Aug 06, 2003	46.54	47.19	46.47	46.83	677,328	+0.32(+0.70%)
Aug 05, 2003	46.76	46.92	46.45	46.51	739,732	-0.35(-0.75%)
Aug 04, 2003	46.68	46.96	46.04	46.85	805,377	+0.12(+0.25%)
Aug 01, 2003	46.49	46.82	45.84	46.74	872,221	+0.17(+0.36%)
Jul 31, 2003	47.55	47.98	46.52	46.57	911,224	-0.87(-1.84%)
Jul 30, 2003	47.13	47.55	47.10	47.45	572,440	+0.26(+0.55%)
Jul 29, 2003	46.93	47.41	46.87	47.19	907,384	-0.32(-0.67%)
Jul 28, 2003	47.54	47.70	47.09	47.51	583,121	-0.13(-0.28%)
Jul 25, 2003	46.56	47.71	46.48	47.64	1,305,692	+1.39(+3.01%)
Jul 24, 2003	45.62	46.63	45.59	46.25	619,723	+0.53(+1.17%)
Jul 23, 2003	45.58	45.99	45.21	45.71	552,879	-0.02(-0.05%)
Jul 22, 2003	45.33	45.92	45.30	45.74	1,372,657	+0.30(+0.66%)
Jul 21, 2003	45.64	46.03	45.21	45.44	1,137,800	+0.11(+0.24%)
Jul 18, 2003	44.27	45.36	44.21	45.33	1,643,396	+2.33(+5.43%)
Jul 17, 2003	43.18	43.18	42.62	43.00	378,146	-0.29(-0.67%)
Jul 16, 2003	42.87	43.31	42.71	43.29	588,401	+0.42(+0.97%)
Jul 15, 2003	44.02	44.02	42.86	42.87	614,323	-0.99(-2.26%)
Jul 14, 2003	43.70	44.22	43.51	43.86	437,551	+0.42(+0.98%)
Jul 11, 2003	43.28	43.90	43.13	43.44	279,739	+0.28(+0.66%)
Jul 10, 2003	43.33	43.40	42.87	43.16	334,583	-0.41(-0.94%)
Jul 09, 2003	44.08	44.16	43.32	43.56	701,449	-0.59(-1.34%)
Jul 08, 2003	43.85	44.16	43.55	44.16	362,425	+0.21(+0.47%)
Jul 07, 2003	43.25	44.16	43.25	43.95	289,460	+0.72(+1.66%)
Jul 03, 2003	43.23	43.65	43.03	43.23	247,577	-0.05(-0.12%)
Jul 02, 2003	42.70	43.42	42.60	43.28	465,589	+0.62(+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.