Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	33.74	35.22	33.69	35.06	10,441	+1.36(+4.03%)
Sep 29, 2003	32.52	33.71	32.52	33.71	9,152	+1.19(+3.65%)
Sep 26, 2003	33.43	33.43	32.52	32.52	3,480	-0.45(-1.36%)
Sep 25, 2003	32.59	33.17	32.59	32.97	7,476	-0.09(-0.28%)
Sep 24, 2003	33.07	33.07	33.06	33.06	773	+0.06(+0.19%)
Sep 23, 2003	33.35	33.36	32.97	33.00	3,093	+0.81(+2.51%)
Sep 22, 2003	32.29	33.08	32.12	32.19	4,769	-0.11(-0.34%)
Sep 19, 2003	31.98	32.30	31.70	32.30	1,546	-0.28(-0.86%)
Sep 18, 2003	32.47	32.58	32.00	32.58	1,804	+0.09(+0.26%)
Sep 17, 2003	32.32	32.58	31.82	32.50	2,707	+0.59(+1.85%)
Sep 16, 2003	30.99	31.91	30.95	31.91	7,509	+1.47(+4.81%)
Sep 15, 2003	30.24	31.03	30.24	30.44	2,062	+0.42(+1.40%)
Sep 12, 2003	29.71	30.02	29.71	30.02	257	+0.31(+1.04%)
Sep 11, 2003	30.13	30.77	27.06	29.71	15,211	+0.00(+0.00%)
Sep 10, 2003	30.09	30.09	29.01	29.71	515	-0.45(-1.49%)
Sep 09, 2003	30.21	30.91	29.80	30.16	3,996	+0.52(+1.75%)
Sep 08, 2003	27.54	30.26	27.54	29.64	9,926	+2.10(+7.63%)
Sep 05, 2003	27.54	27.54	27.54	27.54	0	+0.00(+0.00%)
Sep 04, 2003	27.38	27.58	27.01	27.54	2,578	+0.19(+0.71%)
Sep 03, 2003	27.47	27.47	27.27	27.34	644	-0.22(-0.82%)
Sep 02, 2003	27.57	27.57	27.57	27.57	0	+0.00(+0.00%)
Aug 29, 2003	27.92	27.92	27.57	27.57	2,578	-0.31(-1.11%)
Aug 28, 2003	27.88	28.04	27.88	27.88	2,191	+0.02(+0.08%)
Aug 27, 2003	27.86	27.86	27.86	27.86	128	+0.16(+0.59%)
Aug 26, 2003	27.83	27.83	27.47	27.69	1,546	+0.07(+0.25%)
Aug 25, 2003	27.62	27.62	27.62	27.62	0	+0.00(+0.00%)
Aug 22, 2003	27.62	27.62	27.62	27.62	1,804	-0.29(-1.03%)
Aug 21, 2003	27.59	27.91	27.59	27.91	1,546	+0.33(+1.21%)
Aug 20, 2003	27.59	27.59	27.58	27.58	644	+0.02(+0.08%)
Aug 19, 2003	27.90	27.90	27.55	27.55	257	-0.23(-0.81%)
Aug 18, 2003	28.03	28.03	27.50	27.78	1,031	+0.28(+1.02%)
Aug 15, 2003	27.46	28.04	27.46	27.50	773	-0.54(-1.91%)
Aug 14, 2003	28.04	28.04	28.04	28.04	644	+0.64(+2.35%)
Aug 13, 2003	27.90	28.08	27.38	27.39	2,062	+0.09(+0.31%)
Aug 12, 2003	27.31	27.31	27.31	27.31	257	-0.47(-1.70%)
Aug 11, 2003	27.91	28.00	27.78	27.78	4,769	-0.15(-0.53%)
Aug 08, 2003	27.93	27.93	27.93	27.93	257	-0.62(-2.17%)
Aug 07, 2003	26.79	28.55	26.79	28.55	6,961	+1.77(+6.60%)
Aug 06, 2003	26.78	26.78	26.78	26.78	128	+0.31(+1.17%)
Aug 05, 2003	25.84	28.55	25.60	26.47	13,148	-0.29(-1.10%)
Aug 04, 2003	25.79	27.50	25.79	26.76	2,964	+1.92(+7.75%)
Aug 01, 2003	24.84	24.84	24.82	24.84	1,031	-0.76(-2.97%)
Jul 31, 2003	25.48	25.61	24.85	25.60	3,867	+0.12(+0.46%)
Jul 30, 2003	25.48	25.48	25.48	25.48	386	+0.66(+2.66%)
Jul 29, 2003	24.82	24.82	24.82	24.82	0	+0.00(+0.00%)
Jul 28, 2003	24.92	25.60	24.82	24.82	3,222	-1.15(-4.42%)
Jul 25, 2003	24.04	25.97	24.04	25.97	9,023	+1.93(+8.03%)
Jul 24, 2003	23.78	24.04	23.78	24.04	1,031	+0.00(+0.00%)
Jul 23, 2003	23.85	24.04	23.85	24.04	386	+0.38(+1.61%)
Jul 22, 2003	24.04	24.04	23.66	23.66	515	-0.18(-0.75%)
Jul 21, 2003	23.66	23.84	23.66	23.84	386	+0.32(+1.35%)
Jul 18, 2003	23.52	23.52	23.52	23.52	128	-0.33(-1.40%)
Jul 17, 2003	23.78	23.85	23.78	23.85	257	-0.14(-0.58%)
Jul 16, 2003	23.99	23.99	23.99	23.99	128	-0.12(-0.48%)
Jul 15, 2003	23.66	24.11	23.53	24.11	1,804	+0.76(+3.26%)
Jul 14, 2003	23.31	23.35	22.77	23.35	6,445	+0.85(+3.79%)
Jul 11, 2003	22.61	22.61	22.50	22.50	386	-0.23(-1.02%)
Jul 10, 2003	22.49	22.73	22.49	22.73	515	+0.47(+2.13%)
Jul 09, 2003	22.26	22.26	22.26	22.26	0	+0.00(+0.00%)
Jul 08, 2003	22.26	22.26	22.26	22.26	0	+0.00(+0.00%)
Jul 07, 2003	21.24	22.26	21.24	22.26	644	+1.47(+7.05%)
Jul 03, 2003	20.79	20.79	20.79	20.79	128	-0.02(-0.07%)
Jul 02, 2003	21.72	21.72	20.81	20.81	1,160	+0.00(+0.00%)

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.