Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	46.87	47.01	46.45	46.67	125,672	-0.17(-0.36%)
Sep 29, 2003	46.14	47.04	46.14	46.84	111,826	+0.87(+1.89%)
Sep 26, 2003	45.39	45.99	45.27	45.97	113,469	+0.58(+1.28%)
Sep 25, 2003	45.88	45.88	45.37	45.39	100,503	-0.38(-0.82%)
Sep 24, 2003	46.36	46.36	45.66	45.76	85,131	-0.65(-1.40%)
Sep 23, 2003	46.28	46.60	46.24	46.41	80,672	+0.26(+0.55%)
Sep 22, 2003	47.09	47.18	46.16	46.16	87,478	-0.89(-1.88%)
Sep 19, 2003	47.38	47.38	47.03	47.04	90,646	-0.39(-0.83%)
Sep 18, 2003	47.25	47.25	47.21	47.43	60,900	+0.15(+0.32%)
Sep 17, 2003	47.21	47.35	47.08	47.28	96,102	-0.07(-0.14%)
Sep 16, 2003	46.63	47.35	46.41	47.35	121,565	+0.72(+1.53%)
Sep 15, 2003	46.09	46.87	45.97	46.63	101,500	+0.56(+1.22%)
Sep 12, 2003	45.49	46.34	45.34	46.07	84,720	+0.49(+1.08%)
Sep 11, 2003	46.07	46.36	45.42	45.58	88,651	-0.61(-1.33%)
Sep 10, 2003	46.36	46.45	45.68	46.19	70,287	-0.24(-0.51%)
Sep 09, 2003	46.53	46.58	46.12	46.43	39,426	-0.22(-0.48%)
Sep 08, 2003	46.22	46.85	46.10	46.65	93,697	+0.29(+0.62%)
Sep 05, 2003	46.87	47.06	46.33	46.36	62,543	-0.65(-1.38%)
Sep 04, 2003	46.34	47.13	46.21	47.01	96,337	+0.73(+1.58%)
Sep 03, 2003	46.55	47.04	46.24	46.28	121,741	-0.07(-0.15%)
Sep 02, 2003	45.95	46.43	45.73	46.34	135,236	+0.65(+1.42%)
Aug 29, 2003	45.35	45.76	45.24	45.70	63,775	+0.34(+0.75%)
Aug 28, 2003	45.71	45.90	45.30	45.35	111,474	-0.27(-0.60%)
Aug 27, 2003	45.92	45.97	45.53	45.63	64,655	+0.00(+0.00%)
Aug 26, 2003	45.85	45.90	45.24	45.63	67,178	-0.32(-0.70%)
Aug 25, 2003	45.42	45.95	45.42	45.95	60,313	+0.53(+1.16%)
Aug 22, 2003	46.36	46.48	45.42	45.42	58,318	-0.70(-1.52%)
Aug 21, 2003	46.70	46.77	46.12	46.12	69,700	-0.32(-0.70%)
Aug 20, 2003	46.28	46.56	46.07	46.45	65,241	+0.17(+0.37%)
Aug 19, 2003	46.36	46.79	46.05	46.28	75,920	+0.17(+0.37%)
Aug 18, 2003	46.00	46.31	45.81	46.10	75,215	+0.19(+0.41%)
Aug 15, 2003	45.83	46.02	45.81	45.92	37,960	+0.26(+0.56%)
Aug 14, 2003	45.00	45.73	44.89	45.66	89,531	+0.66(+1.48%)
Aug 13, 2003	45.58	45.68	45.00	45.00	107,015	-0.65(-1.42%)
Aug 12, 2003	45.32	45.64	45.25	45.64	73,221	+0.49(+1.09%)
Aug 11, 2003	45.01	45.42	45.00	45.15	54,270	-0.03(-0.08%)
Aug 08, 2003	45.54	45.54	45.03	45.18	49,576	-0.15(-0.34%)
Aug 07, 2003	45.51	45.56	45.17	45.34	76,624	-0.07(-0.15%)
Aug 06, 2003	45.25	45.59	45.10	45.41	99,388	+0.31(+0.68%)
Aug 05, 2003	44.96	45.51	44.84	45.10	156,533	+0.26(+0.57%)
Aug 04, 2003	45.12	45.17	43.89	44.84	209,337	-0.34(-0.75%)
Aug 01, 2003	45.73	45.73	44.76	45.18	69,935	-0.49(-1.08%)
Jul 31, 2003	45.68	46.00	45.42	45.68	112,002	+0.00(+0.00%)
Jul 30, 2003	45.54	45.81	45.10	45.68	124,675	+0.24(+0.53%)
Jul 29, 2003	45.13	45.58	44.62	45.44	132,772	+0.51(+1.14%)
Jul 28, 2003	44.66	45.39	44.52	44.93	115,816	+0.19(+0.42%)
Jul 25, 2003	44.86	44.89	44.38	44.74	66,121	-0.03(-0.08%)
Jul 24, 2003	44.89	45.78	44.47	44.78	141,924	+0.31(+0.69%)
Jul 23, 2003	44.23	44.52	43.80	44.47	63,129	+0.24(+0.54%)
Jul 22, 2003	43.89	44.32	43.72	44.23	104,903	+0.34(+0.78%)
Jul 21, 2003	44.09	44.23	43.74	43.89	93,286	-0.24(-0.54%)
Jul 18, 2003	43.96	44.33	43.72	44.13	95,926	+0.38(+0.86%)
Jul 17, 2003	44.78	44.78	43.38	43.75	199,950	-1.02(-2.28%)
Jul 16, 2003	44.78	45.22	44.66	44.78	80,437	-0.10(-0.23%)
Jul 15, 2003	45.66	45.66	44.66	44.88	44,413	-0.44(-0.98%)
Jul 14, 2003	45.81	45.81	45.12	45.32	130,659	-0.15(-0.34%)
Jul 11, 2003	45.30	45.71	45.30	45.47	122,328	+0.17(+0.38%)
Jul 10, 2003	45.70	45.73	45.29	45.30	105,138	-0.48(-1.04%)
Jul 09, 2003	45.51	45.92	45.29	45.78	156,475	+0.44(+0.98%)
Jul 08, 2003	45.17	45.61	45.05	45.34	125,731	+0.07(+0.15%)
Jul 07, 2003	45.00	45.56	44.83	45.27	91,819	+0.32(+0.72%)
Jul 03, 2003	45.22	45.42	44.89	44.95	43,709	-0.36(-0.79%)
Jul 02, 2003	44.79	45.30	44.76	45.30	88,123	+0.39(+0.87%)

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.