Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	38.13	38.38	37.49	38.01	946,990	-0.50(-1.29%)
Sep 29, 2003	37.74	38.48	37.81	38.50	710,184	+0.76(+2.02%)
Sep 26, 2003	39.19	39.12	37.66	37.74	990,216	-1.45(-3.69%)
Sep 25, 2003	39.63	39.64	39.12	39.19	668,477	-0.06(-0.15%)
Sep 24, 2003	40.21	40.15	39.24	39.25	1,027,834	-0.96(-2.38%)
Sep 23, 2003	40.15	40.27	39.91	40.21	899,325	+0.03(+0.09%)
Sep 22, 2003	40.39	40.57	39.85	40.17	699,436	-0.26(-0.64%)
Sep 19, 2003	40.74	40.83	40.06	40.43	803,411	-0.31(-0.76%)
Sep 18, 2003	40.49	40.93	40.15	40.74	866,264	+0.66(+1.64%)
Sep 17, 2003	40.34	40.40	39.98	40.08	530,272	-0.27(-0.66%)
Sep 16, 2003	39.85	40.49	39.86	40.34	602,938	+0.50(+1.25%)
Sep 15, 2003	40.10	40.15	39.42	39.85	673,034	+0.13(+0.32%)
Sep 12, 2003	39.87	39.89	39.19	39.72	663,804	-0.25(-0.62%)
Sep 11, 2003	40.09	40.48	39.93	39.97	517,538	+0.09(+0.24%)
Sep 10, 2003	40.36	40.52	39.78	39.87	660,183	-0.90(-2.20%)
Sep 09, 2003	41.00	41.55	40.70	40.77	672,800	-0.27(-0.65%)
Sep 08, 2003	40.74	41.21	40.53	41.04	967,669	-0.01(-0.02%)
Sep 05, 2003	41.30	41.55	40.84	41.04	877,012	-0.44(-1.05%)
Sep 04, 2003	41.60	41.67	41.15	41.48	714,039	-0.12(-0.29%)
Sep 03, 2003	41.69	42.07	41.52	41.60	643,827	+0.10(+0.25%)
Sep 02, 2003	41.04	41.62	40.89	41.50	877,479	+0.76(+1.87%)
Aug 29, 2003	39.66	41.10	39.63	40.74	836,123	+1.09(+2.74%)
Aug 28, 2003	39.21	39.66	38.65	39.65	434,592	+0.45(+1.14%)
Aug 27, 2003	38.89	39.46	38.66	39.20	486,696	+0.33(+0.86%)
Aug 26, 2003	38.82	38.94	38.18	38.87	561,465	+0.05(+0.13%)
Aug 25, 2003	39.50	39.56	38.42	38.82	663,220	-0.55(-1.39%)
Aug 22, 2003	39.80	39.97	39.36	39.37	432,723	-0.43(-1.08%)
Aug 21, 2003	39.81	40.32	39.42	39.79	641,958	+0.00(+0.00%)
Aug 20, 2003	39.74	39.89	39.37	39.79	279,914	+0.00(+0.00%)
Aug 19, 2003	39.29	40.10	39.06	39.79	1,154,941	+0.51(+1.29%)
Aug 18, 2003	38.73	39.32	38.69	39.29	696,632	+0.62(+1.62%)
Aug 15, 2003	39.03	39.12	38.58	38.66	491,369	-0.21(-0.55%)
Aug 14, 2003	38.09	39.37	37.92	38.88	865,563	+0.79(+2.07%)
Aug 13, 2003	38.06	38.43	38.04	38.09	626,887	+0.03(+0.09%)
Aug 12, 2003	37.68	38.06	37.58	38.06	602,938	+0.44(+1.16%)
Aug 11, 2003	37.62	38.08	37.30	37.62	655,510	-0.17(-0.45%)
Aug 08, 2003	37.23	37.92	37.02	37.79	853,413	+0.79(+2.13%)
Aug 07, 2003	37.65	37.65	36.91	37.00	1,075,733	-0.65(-1.73%)
Aug 06, 2003	37.65	38.00	37.28	37.65	898,741	+0.11(+0.30%)
Aug 05, 2003	38.66	38.66	37.44	37.54	849,207	-1.11(-2.88%)
Aug 04, 2003	39.10	39.11	37.88	38.66	715,675	-0.45(-1.14%)
Aug 01, 2003	39.97	40.30	38.76	39.10	1,117,556	-0.97(-2.41%)
Jul 31, 2003	38.19	40.36	38.18	40.07	2,128,334	+1.88(+4.93%)
Jul 30, 2003	38.14	38.37	37.96	38.19	745,699	+0.21(+0.56%)
Jul 29, 2003	38.40	38.60	37.76	37.97	667,893	-0.42(-1.09%)
Jul 28, 2003	38.35	38.68	37.83	38.39	713,455	+0.30(+0.79%)
Jul 25, 2003	38.08	38.21	37.54	38.09	642,308	+0.01(+0.02%)
Jul 24, 2003	39.10	39.10	38.07	38.08	1,059,844	+0.25(+0.66%)
Jul 23, 2003	38.95	39.03	37.18	37.83	970,122	-0.86(-2.21%)
Jul 22, 2003	39.16	39.16	38.07	38.69	1,313,123	-0.47(-1.20%)
Jul 21, 2003	39.20	39.73	39.00	39.16	1,157,043	-0.19(-0.48%)
Jul 18, 2003	38.65	39.50	38.65	39.35	1,331,581	+0.70(+1.82%)
Jul 17, 2003	38.30	39.21	37.88	38.65	2,694,005	+0.94(+2.50%)
Jul 16, 2003	36.94	38.52	36.82	37.71	2,961,653	+1.12(+3.06%)
Jul 15, 2003	35.01	36.76	34.92	36.58	2,655,336	+1.78(+5.12%)
Jul 14, 2003	33.90	35.09	33.90	34.80	1,110,196	+1.31(+3.91%)
Jul 11, 2003	33.38	33.78	33.35	33.49	393,820	+0.42(+1.27%)
Jul 10, 2003	33.68	33.68	32.99	33.07	902,597	-0.86(-2.55%)
Jul 09, 2003	33.77	34.35	33.60	33.94	921,522	+0.27(+0.81%)
Jul 08, 2003	33.64	33.94	33.12	33.67	487,981	+0.27(+0.82%)
Jul 07, 2003	32.78	33.96	32.74	33.39	1,627,501	+0.71(+2.17%)
Jul 03, 2003	32.68	32.78	32.52	32.68	566,722	-0.19(-0.57%)
Jul 02, 2003	32.01	32.87	32.01	32.87	909,256	+0.86(+2.67%)

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.