Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	32.21	32.35	31.82	32.07	188,011	-0.06(-0.18%)
Sep 29, 2003	31.50	32.32	31.33	32.13	118,144	+0.74(+2.35%)
Sep 26, 2003	31.73	31.73	31.30	31.40	73,729	-0.23(-0.72%)
Sep 25, 2003	32.07	32.22	31.50	31.62	147,455	-0.45(-1.40%)
Sep 24, 2003	32.46	32.56	31.91	32.07	108,648	-0.38(-1.18%)
Sep 23, 2003	32.46	32.66	32.46	32.46	109,707	+0.01(+0.03%)
Sep 22, 2003	32.59	32.75	32.31	32.45	276,542	-0.20(-0.62%)
Sep 19, 2003	32.58	32.71	32.41	32.65	241,192	+0.06(+0.18%)
Sep 18, 2003	32.86	32.97	32.50	32.59	241,451	-0.06(-0.18%)
Sep 17, 2003	31.77	33.00	31.74	32.65	418,510	+0.66(+2.07%)
Sep 16, 2003	30.80	32.00	30.72	31.99	1,047,531	+1.61(+5.31%)
Sep 15, 2003	30.04	30.62	30.04	30.38	90,273	+0.13(+0.42%)
Sep 12, 2003	28.91	30.25	28.67	30.25	107,007	+1.09(+3.72%)
Sep 11, 2003	28.71	29.16	28.54	29.16	18,620	+0.40(+1.39%)
Sep 10, 2003	29.15	29.40	28.54	28.77	112,782	-0.40(-1.37%)
Sep 09, 2003	30.24	30.24	29.16	29.16	52,325	-0.96(-3.18%)
Sep 08, 2003	29.86	30.33	29.86	30.12	53,268	+0.17(+0.57%)
Sep 05, 2003	29.95	29.98	29.39	29.95	116,553	+0.08(+0.28%)
Sep 04, 2003	29.94	30.02	29.66	29.87	28,873	+0.02(+0.06%)
Sep 03, 2003	30.00	30.17	29.66	29.85	94,044	-0.46(-1.51%)
Sep 02, 2003	30.12	30.42	30.03	30.31	40,894	+0.26(+0.88%)
Aug 29, 2003	30.10	30.12	29.87	30.05	38,537	-0.08(-0.28%)
Aug 28, 2003	29.88	30.14	29.45	30.13	34,765	+0.42(+1.43%)
Aug 27, 2003	29.78	29.86	29.53	29.71	33,940	+0.20(+0.66%)
Aug 26, 2003	29.35	29.78	28.93	29.51	67,174	+0.21(+0.72%)
Aug 25, 2003	29.40	29.61	29.21	29.30	33,587	-0.19(-0.63%)
Aug 22, 2003	30.25	30.46	29.45	29.49	93,573	-0.95(-3.12%)
Aug 21, 2003	30.18	30.70	29.85	30.44	62,224	+0.31(+1.04%)
Aug 20, 2003	30.11	30.18	29.86	30.12	120,796	+0.06(+0.20%)
Aug 19, 2003	30.18	30.36	29.77	30.06	83,791	-0.12(-0.39%)
Aug 18, 2003	29.58	30.19	29.58	30.18	110,189	+0.80(+2.71%)
Aug 15, 2003	29.80	29.89	29.38	29.38	36,180	-0.14(-0.49%)
Aug 14, 2003	29.40	29.69	29.39	29.53	125,981	+0.20(+0.67%)
Aug 13, 2003	29.70	29.70	29.12	29.33	61,517	-0.36(-1.23%)
Aug 12, 2003	28.89	29.71	28.89	29.70	31,230	+0.84(+2.91%)
Aug 11, 2003	29.10	29.10	28.77	28.86	101,115	-0.23(-0.79%)
Aug 08, 2003	28.88	29.10	28.88	29.09	37,594	+0.10(+0.35%)
Aug 07, 2003	28.76	29.04	28.63	28.99	65,760	+0.26(+0.92%)
Aug 06, 2003	28.51	28.88	28.38	28.72	107,007	+0.07(+0.24%)
Aug 05, 2003	28.85	28.88	28.51	28.66	58,335	-0.20(-0.68%)
Aug 04, 2003	29.36	29.38	28.49	28.85	112,311	-0.56(-1.90%)
Aug 01, 2003	29.92	30.24	29.15	29.41	102,765	-0.62(-2.06%)
Jul 31, 2003	29.83	30.17	29.39	30.03	131,520	+0.03(+0.11%)
Jul 30, 2003	29.57	30.01	29.49	30.00	140,948	+0.29(+0.97%)
Jul 29, 2003	29.61	29.82	29.50	29.71	98,404	-0.09(-0.31%)
Jul 28, 2003	29.43	29.80	29.38	29.80	126,217	+0.36(+1.24%)
Jul 25, 2003	29.32	29.70	29.27	29.44	70,120	+0.13(+0.43%)
Jul 24, 2003	28.85	29.40	28.82	29.31	100,408	+0.33(+1.14%)
Jul 23, 2003	28.38	28.98	28.22	28.98	121,857	+0.61(+2.15%)
Jul 22, 2003	28.30	28.38	28.09	28.37	86,619	+0.07(+0.24%)
Jul 21, 2003	27.84	28.39	27.83	28.30	215,076	+0.34(+1.21%)
Jul 18, 2003	26.86	28.04	26.86	27.96	389,141	+1.27(+4.77%)
Jul 17, 2003	26.92	26.97	26.52	26.69	139,534	-0.25(-0.91%)
Jul 16, 2003	27.14	27.15	26.77	26.93	72,713	-0.14(-0.50%)
Jul 15, 2003	26.71	27.09	26.52	27.07	264,220	+0.37(+1.40%)
Jul 14, 2003	26.48	26.94	26.40	26.69	118,557	+0.39(+1.48%)
Jul 11, 2003	25.88	26.47	25.80	26.30	92,394	+0.47(+1.81%)
Jul 10, 2003	25.74	25.89	25.55	25.84	179,839	+0.15(+0.59%)
Jul 09, 2003	25.46	25.75	25.46	25.69	216,962	+0.10(+0.40%)
Jul 08, 2003	25.46	25.77	25.45	25.58	122,446	+0.00(+0.00%)
Jul 07, 2003	25.46	25.75	25.46	25.58	67,056	+0.09(+0.37%)
Jul 03, 2003	25.63	25.67	25.46	25.49	35,355	-0.01(-0.03%)
Jul 02, 2003	25.58	25.58	25.17	25.50	100,992	+0.02(+0.07%)

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.