Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	33.60	33.88	32.93	33.37	4,379,287	-0.46(-1.37%)
Sep 29, 2003	34.35	34.35	33.56	33.83	3,750,834	-0.01(-0.03%)
Sep 26, 2003	34.63	34.97	33.83	33.84	5,398,617	-0.79(-2.29%)
Sep 25, 2003	35.40	36.18	34.53	34.63	8,203,463	+0.09(+0.25%)
Sep 24, 2003	35.04	35.22	34.31	34.54	3,959,582	-0.50(-1.42%)
Sep 23, 2003	35.48	35.50	34.67	35.04	3,237,829	-0.21(-0.59%)
Sep 22, 2003	35.75	36.17	34.88	35.25	2,777,257	-0.87(-2.41%)
Sep 19, 2003	36.06	36.64	35.27	36.12	2,138,177	+0.09(+0.24%)
Sep 18, 2003	35.09	36.36	35.09	36.04	2,003,276	+0.20(+0.56%)
Sep 17, 2003	36.18	36.36	35.41	35.83	1,904,610	-0.24(-0.68%)
Sep 16, 2003	35.72	36.24	35.48	36.08	2,619,434	+0.33(+0.93%)
Sep 15, 2003	35.53	35.97	35.37	35.75	2,743,930	+0.33(+0.94%)
Sep 12, 2003	35.33	35.63	34.61	35.42	2,441,025	-0.05(-0.15%)
Sep 11, 2003	35.14	35.80	35.14	35.47	3,382,774	+0.49(+1.40%)
Sep 10, 2003	35.11	35.74	34.97	34.98	2,537,941	-0.34(-0.96%)
Sep 09, 2003	35.70	35.75	35.16	35.32	2,560,650	-0.73(-2.03%)
Sep 08, 2003	35.86	36.26	35.55	36.05	3,094,320	+0.41(+1.15%)
Sep 05, 2003	36.33	36.36	35.56	35.64	3,879,742	-0.95(-2.60%)
Sep 04, 2003	36.85	37.10	36.38	36.59	3,862,308	-0.68(-1.82%)
Sep 03, 2003	37.74	38.12	37.16	37.27	4,620,319	-0.29(-0.77%)
Sep 02, 2003	37.44	37.87	36.91	37.56	3,085,488	-0.04(-0.12%)
Aug 29, 2003	37.55	37.65	36.89	37.60	2,546,887	-0.20(-0.53%)
Aug 28, 2003	37.36	37.82	37.03	37.81	2,596,893	+0.61(+1.64%)
Aug 27, 2003	36.81	37.42	36.72	37.19	2,529,912	+0.32(+0.87%)
Aug 26, 2003	36.82	37.08	35.94	36.87	3,383,233	-0.21(-0.56%)
Aug 25, 2003	36.75	37.31	36.53	37.08	2,382,645	-0.05(-0.14%)
Aug 22, 2003	37.45	38.00	36.94	37.13	3,515,475	+0.03(+0.09%)
Aug 21, 2003	36.88	37.19	36.57	37.10	2,914,136	+0.48(+1.31%)
Aug 20, 2003	35.81	36.83	35.66	36.62	3,793,951	+0.78(+2.16%)
Aug 19, 2003	36.20	36.46	35.66	35.84	2,818,367	-0.25(-0.70%)
Aug 18, 2003	35.46	36.27	35.33	36.10	2,247,307	+0.76(+2.15%)
Aug 15, 2003	35.30	35.83	34.97	35.34	1,153,932	+0.04(+0.12%)
Aug 14, 2003	34.67	35.60	34.61	35.29	3,187,566	+0.69(+1.99%)
Aug 13, 2003	34.85	34.98	34.48	34.61	3,183,322	+0.26(+0.76%)
Aug 12, 2003	34.44	34.44	33.96	34.34	3,899,354	+0.01(+0.03%)
Aug 11, 2003	34.66	34.74	33.95	34.33	2,653,896	-0.41(-1.18%)
Aug 08, 2003	34.64	34.88	34.45	34.74	3,471,662	+0.48(+1.40%)
Aug 07, 2003	33.68	34.87	33.57	34.27	6,235,664	+0.85(+2.53%)
Aug 06, 2003	33.28	33.88	32.78	33.42	3,877,562	+0.41(+1.24%)
Aug 05, 2003	34.02	34.02	32.95	33.01	3,659,071	-0.86(-2.55%)
Aug 04, 2003	33.59	34.02	32.91	33.87	4,324,409	+0.50(+1.49%)
Aug 01, 2003	33.40	33.71	32.70	33.38	3,752,776	-0.48(-1.42%)
Jul 31, 2003	33.58	34.22	33.24	33.86	4,827,226	+0.27(+0.80%)
Jul 30, 2003	33.72	33.96	33.24	33.59	4,611,028	-0.27(-0.80%)
Jul 29, 2003	34.05	34.33	33.13	33.86	3,946,723	-0.15(-0.44%)
Jul 28, 2003	33.86	34.39	33.83	34.00	2,716,060	-0.09(-0.26%)
Jul 25, 2003	33.18	34.13	33.13	34.09	4,274,632	+0.91(+2.73%)
Jul 24, 2003	33.21	34.20	32.99	33.18	5,045,603	+0.84(+2.59%)
Jul 23, 2003	33.12	33.13	31.72	32.35	5,404,135	-0.53(-1.62%)
Jul 22, 2003	33.71	33.87	32.79	32.88	4,454,128	-0.66(-1.98%)
Jul 21, 2003	33.65	33.95	33.18	33.54	3,253,056	-0.08(-0.23%)
Jul 18, 2003	33.52	34.05	33.09	33.62	6,362,171	+0.84(+2.55%)
Jul 17, 2003	33.22	33.84	32.56	32.78	3,555,962	-0.72(-2.16%)
Jul 16, 2003	34.27	34.36	33.18	33.51	2,650,111	-0.64(-1.86%)
Jul 15, 2003	35.08	35.17	33.99	34.14	3,232,181	-0.58(-1.68%)
Jul 14, 2003	35.05	35.52	34.68	34.73	3,058,994	+0.07(+0.20%)
Jul 11, 2003	34.11	34.88	33.99	34.66	2,657,910	+0.57(+1.66%)
Jul 10, 2003	34.39	34.53	33.62	34.09	3,003,023	-0.54(-1.56%)
Jul 09, 2003	34.79	35.01	34.49	34.63	2,858,165	-0.27(-0.77%)
Jul 08, 2003	34.24	35.01	34.06	34.90	3,472,235	+0.56(+1.62%)
Jul 07, 2003	33.93	34.54	33.70	34.34	3,396,423	+0.70(+2.07%)
Jul 03, 2003	33.65	34.26	33.55	33.65	2,536,106	-0.41(-1.20%)
Jul 02, 2003	33.65	34.27	33.31	34.06	4,720,446	+0.55(+1.64%)

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.