Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	29.53	29.97	29.39	29.55	262,200	-0.15(-0.50%)
Sep 29, 2003	29.80	30.02	29.57	29.70	132,936	-0.13(-0.44%)
Sep 26, 2003	30.52	30.52	29.90	29.83	117,879	-0.77(-2.51%)
Sep 25, 2003	31.04	31.16	30.55	30.59	67,447	-0.48(-1.55%)
Sep 24, 2003	31.59	31.59	31.07	31.08	53,860	-0.31(-0.99%)
Sep 23, 2003	31.04	31.39	31.00	31.39	38,314	+0.42(+1.37%)
Sep 22, 2003	31.09	31.26	30.84	30.96	75,281	-0.24(-0.76%)
Sep 19, 2003	31.37	31.50	31.17	31.20	129,141	-0.27(-0.86%)
Sep 18, 2003	31.47	31.53	31.41	31.47	33,907	+0.00(+0.00%)
Sep 17, 2003	31.90	31.90	31.24	31.47	91,562	-0.51(-1.58%)
Sep 16, 2003	31.46	31.95	31.46	31.97	35,253	+0.51(+1.64%)
Sep 15, 2003	31.62	31.90	31.40	31.46	80,300	-0.13(-0.41%)
Sep 12, 2003	31.45	31.65	31.26	31.59	127,917	+0.11(+0.34%)
Sep 11, 2003	31.62	31.78	31.48	31.48	61,694	-0.07(-0.21%)
Sep 10, 2003	32.06	32.06	31.55	31.55	54,961	-0.56(-1.76%)
Sep 09, 2003	32.31	32.31	31.94	32.11	134,894	-0.16(-0.48%)
Sep 08, 2003	32.17	32.76	32.17	32.27	69,161	+0.10(+0.30%)
Sep 05, 2003	32.47	32.72	32.10	32.17	77,729	-0.26(-0.81%)
Sep 04, 2003	32.69	32.91	32.28	32.43	129,753	-0.25(-0.75%)
Sep 03, 2003	32.46	33.04	32.46	32.68	198,670	+0.25(+0.76%)
Sep 02, 2003	32.13	32.48	31.82	32.43	229,761	+0.31(+0.97%)
Aug 29, 2003	32.35	32.47	32.12	32.12	44,556	-0.26(-0.81%)
Aug 28, 2003	31.74	32.96	31.45	32.38	80,055	+0.73(+2.30%)
Aug 27, 2003	31.80	32.45	31.66	31.66	90,949	-0.14(-0.44%)
Aug 26, 2003	31.84	32.02	31.37	31.80	69,773	-0.07(-0.23%)
Aug 25, 2003	31.41	31.87	31.41	31.87	75,771	+0.48(+1.54%)
Aug 22, 2003	32.11	32.11	31.34	31.39	115,431	-0.70(-2.19%)
Aug 21, 2003	32.10	32.20	31.98	32.09	65,856	+0.00(+0.00%)
Aug 20, 2003	32.06	32.16	31.99	32.09	92,051	+0.07(+0.20%)
Aug 19, 2003	31.48	32.33	31.48	32.02	101,354	+0.55(+1.74%)
Aug 18, 2003	31.47	32.06	31.23	31.48	59,735	+0.04(+0.13%)
Aug 15, 2003	31.08	31.66	31.08	31.44	11,751	+0.42(+1.37%)
Aug 14, 2003	31.04	31.21	30.79	31.01	40,395	-0.07(-0.24%)
Aug 13, 2003	30.87	31.51	30.87	31.08	32,928	+0.01(+0.03%)
Aug 12, 2003	30.68	31.20	30.68	31.08	39,415	+0.41(+1.33%)
Aug 11, 2003	30.39	30.67	30.32	30.67	73,690	+0.28(+0.91%)
Aug 08, 2003	30.43	30.43	29.95	30.39	43,210	+0.04(+0.13%)
Aug 07, 2003	30.07	30.35	29.74	30.35	100,620	+0.28(+0.92%)
Aug 06, 2003	29.73	30.13	29.65	30.07	75,893	+0.34(+1.15%)
Aug 05, 2003	29.62	30.04	29.62	29.73	102,089	+0.11(+0.39%)
Aug 04, 2003	30.14	30.14	29.51	29.61	150,318	+0.25(+0.83%)
Aug 01, 2003	29.61	29.71	29.30	29.37	85,931	-0.20(-0.69%)
Jul 31, 2003	29.41	30.16	29.37	29.57	47,984	+0.25(+0.84%)
Jul 30, 2003	29.49	29.61	29.20	29.33	48,963	-0.11(-0.39%)
Jul 29, 2003	29.98	30.07	29.37	29.44	51,411	-0.51(-1.72%)
Jul 28, 2003	29.84	29.97	29.65	29.96	63,775	+0.20(+0.66%)
Jul 25, 2003	29.55	30.10	29.52	29.76	50,065	+0.21(+0.72%)
Jul 24, 2003	29.14	30.22	29.14	29.55	115,064	+0.51(+1.74%)
Jul 23, 2003	29.16	29.16	28.76	29.04	57,654	-0.09(-0.31%)
Jul 22, 2003	30.01	30.01	28.51	29.13	251,061	-0.84(-2.81%)
Jul 21, 2003	30.55	30.55	29.90	29.97	67,447	-0.66(-2.16%)
Jul 18, 2003	29.70	30.84	29.70	30.64	98,539	+1.05(+3.56%)
Jul 17, 2003	29.61	30.01	29.45	29.58	77,852	+0.01(+0.03%)
Jul 16, 2003	29.57	29.82	29.47	29.57	42,108	+0.07(+0.25%)
Jul 15, 2003	29.78	29.86	29.42	29.50	69,773	-0.24(-0.80%)
Jul 14, 2003	29.82	30.17	29.65	29.74	55,573	-0.02(-0.08%)
Jul 11, 2003	29.46	29.76	29.46	29.76	76,750	+0.31(+1.05%)
Jul 10, 2003	30.39	30.50	29.45	29.45	87,277	-0.98(-3.22%)
Jul 09, 2003	30.19	30.43	30.02	30.43	99,641	+0.23(+0.76%)
Jul 08, 2003	29.92	30.34	29.86	30.20	89,358	+0.29(+0.96%)
Jul 07, 2003	30.28	30.47	29.49	29.92	144,075	-0.32(-1.05%)
Jul 03, 2003	30.94	31.01	30.20	30.23	58,389	-0.78(-2.53%)
Jul 02, 2003	30.06	31.04	30.06	31.02	133,793	+1.04(+3.46%)

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.