Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	46.81	47.21	46.52	46.67	613,328	-0.18(-0.37%)
Sep 29, 2003	46.26	46.85	46.08	46.85	492,585	+0.48(+1.02%)
Sep 26, 2003	46.41	46.82	45.96	46.37	352,117	-0.13(-0.29%)
Sep 25, 2003	47.00	47.11	46.41	46.51	347,614	-0.44(-0.94%)
Sep 24, 2003	47.77	47.61	46.68	46.95	530,995	-0.83(-1.73%)
Sep 23, 2003	47.58	47.77	47.26	47.77	331,061	+0.21(+0.44%)
Sep 22, 2003	47.95	47.97	47.04	47.56	402,510	-0.81(-1.67%)
Sep 19, 2003	47.98	48.46	47.64	48.37	1,111,910	+0.65(+1.36%)
Sep 18, 2003	47.03	47.87	47.01	47.72	380,219	+0.63(+1.35%)
Sep 17, 2003	46.92	47.11	46.56	47.09	442,077	+0.22(+0.46%)
Sep 16, 2003	46.47	47.06	46.38	46.87	431,093	+0.46(+0.99%)
Sep 15, 2003	46.93	46.94	46.36	46.41	293,434	-0.49(-1.05%)
Sep 12, 2003	46.51	47.01	46.25	46.91	409,800	+0.39(+0.84%)
Sep 11, 2003	46.89	47.07	46.51	46.51	561,676	-0.27(-0.57%)
Sep 10, 2003	47.65	47.65	46.69	46.78	539,482	-1.03(-2.16%)
Sep 09, 2003	47.36	47.91	47.35	47.81	622,018	+0.37(+0.77%)
Sep 08, 2003	46.91	47.56	46.91	47.45	300,752	+0.50(+1.07%)
Sep 05, 2003	47.33	47.48	46.77	46.95	518,968	-0.54(-1.14%)
Sep 04, 2003	47.07	47.61	47.07	47.49	485,738	+0.35(+0.74%)
Sep 03, 2003	47.12	47.34	46.89	47.14	675,283	+0.18(+0.39%)
Sep 02, 2003	46.51	47.12	46.14	46.96	403,202	+0.47(+1.00%)
Aug 29, 2003	46.53	46.55	46.11	46.49	299,672	-0.12(-0.25%)
Aug 28, 2003	46.11	46.71	46.11	46.61	487,897	+0.33(+0.72%)
Aug 27, 2003	47.12	47.12	46.27	46.27	386,287	-0.84(-1.79%)
Aug 26, 2003	47.04	47.20	46.18	47.11	643,252	+0.39(+0.84%)
Aug 25, 2003	47.01	47.06	46.49	46.72	375,730	-0.27(-0.57%)
Aug 22, 2003	48.05	48.17	46.69	46.99	368,292	-0.77(-1.61%)
Aug 21, 2003	47.96	48.21	47.36	47.76	323,185	-0.16(-0.33%)
Aug 20, 2003	47.69	47.93	47.63	47.91	378,009	+0.18(+0.38%)
Aug 19, 2003	47.99	48.16	47.49	47.73	442,431	-0.29(-0.61%)
Aug 18, 2003	47.30	48.19	47.30	48.02	694,237	+0.70(+1.48%)
Aug 15, 2003	47.34	47.43	45.91	47.32	336,022	-0.06(-0.12%)
Aug 14, 2003	47.14	47.43	46.96	47.38	364,094	+0.36(+0.76%)
Aug 13, 2003	47.51	47.52	46.84	47.02	602,344	-0.48(-1.02%)
Aug 12, 2003	47.22	47.51	46.99	47.51	531,685	+0.29(+0.62%)
Aug 11, 2003	47.26	47.26	46.76	47.21	425,156	-0.11(-0.23%)
Aug 08, 2003	47.37	47.49	46.86	47.32	513,810	+0.12(+0.25%)
Aug 07, 2003	46.89	47.39	46.72	47.21	926,730	+0.36(+0.77%)
Aug 06, 2003	46.56	47.21	46.49	46.85	677,082	+0.33(+0.70%)
Aug 05, 2003	46.77	46.94	46.47	46.52	739,464	-0.35(-0.75%)
Aug 04, 2003	46.70	46.98	46.06	46.87	805,085	+0.12(+0.25%)
Aug 01, 2003	46.51	46.84	45.85	46.76	871,906	+0.17(+0.36%)
Jul 31, 2003	47.57	48.00	46.54	46.59	910,894	-0.88(-1.84%)
Jul 30, 2003	47.15	47.56	47.11	47.46	572,233	+0.26(+0.55%)
Jul 29, 2003	46.95	47.42	46.89	47.21	907,056	-0.32(-0.67%)
Jul 28, 2003	47.56	47.71	47.11	47.52	582,910	-0.13(-0.28%)
Jul 25, 2003	46.58	47.73	46.50	47.66	1,305,220	+1.39(+3.01%)
Jul 24, 2003	45.64	46.65	45.60	46.26	619,499	+0.53(+1.17%)
Jul 23, 2003	45.60	46.01	45.23	45.73	552,679	-0.03(-0.05%)
Jul 22, 2003	45.35	45.94	45.31	45.76	1,372,160	+0.30(+0.66%)
Jul 21, 2003	45.66	46.05	45.22	45.45	1,137,388	+0.11(+0.24%)
Jul 18, 2003	44.29	45.38	44.23	45.35	1,642,801	+2.33(+5.43%)
Jul 17, 2003	43.20	43.20	42.64	43.01	378,009	-0.29(-0.67%)
Jul 16, 2003	42.89	43.32	42.72	43.30	588,188	+0.42(+0.97%)
Jul 15, 2003	44.04	44.04	42.87	42.89	614,101	-0.99(-2.26%)
Jul 14, 2003	43.71	44.24	43.52	43.88	437,392	+0.43(+0.98%)
Jul 11, 2003	43.30	43.91	43.15	43.45	279,638	+0.28(+0.66%)
Jul 10, 2003	43.35	43.41	42.89	43.17	334,462	-0.41(-0.94%)
Jul 09, 2003	44.10	44.18	43.34	43.58	701,195	-0.59(-1.34%)
Jul 08, 2003	43.86	44.18	43.56	44.17	362,294	+0.21(+0.47%)
Jul 07, 2003	43.26	44.18	43.26	43.96	289,355	+0.72(+1.66%)
Jul 03, 2003	43.25	43.66	43.05	43.25	247,487	-0.05(-0.12%)
Jul 02, 2003	42.71	43.44	42.61	43.30	465,421	+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.