Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	40.63	40.63	40.09	40.09	230,158	-0.63(-1.54%)
Sep 29, 2003	40.39	40.81	40.39	40.71	202,178	+0.18(+0.45%)
Sep 26, 2003	40.92	40.97	40.38	40.53	220,106	-0.48(-1.18%)
Sep 25, 2003	41.11	41.30	40.96	41.01	315,340	-0.10(-0.23%)
Sep 24, 2003	41.69	41.69	41.05	41.11	175,857	-0.57(-1.37%)
Sep 23, 2003	41.45	41.69	41.39	41.68	97,617	+0.23(+0.56%)
Sep 22, 2003	41.35	41.46	41.15	41.45	122,903	-0.14(-0.35%)
Sep 19, 2003	41.66	41.70	41.49	41.59	173,059	+0.08(+0.19%)
Sep 18, 2003	41.30	41.61	40.77	41.51	98,757	+0.15(+0.37%)
Sep 17, 2003	41.66	41.67	41.19	41.36	155,753	-0.47(-1.13%)
Sep 16, 2003	40.97	41.83	40.97	41.83	106,322	+0.85(+2.07%)
Sep 15, 2003	40.87	41.30	40.87	40.98	168,188	+0.14(+0.33%)
Sep 12, 2003	41.01	41.05	40.59	40.85	171,297	-0.34(-0.82%)
Sep 11, 2003	40.34	41.32	40.34	41.19	179,380	+0.56(+1.38%)
Sep 10, 2003	41.64	41.64	40.43	40.63	315,962	-1.15(-2.75%)
Sep 09, 2003	41.39	41.88	41.16	41.77	391,818	+0.39(+0.93%)
Sep 08, 2003	41.30	41.63	41.25	41.39	183,732	+0.15(+0.37%)
Sep 05, 2003	41.49	41.49	40.99	41.23	199,173	-0.37(-0.88%)
Sep 04, 2003	41.64	41.83	41.50	41.60	182,282	-0.08(-0.19%)
Sep 03, 2003	40.82	41.88	40.82	41.68	213,163	+0.65(+1.58%)
Sep 02, 2003	40.63	41.16	40.63	41.03	245,080	+0.41(+1.00%)
Aug 29, 2003	40.50	40.72	40.43	40.63	271,195	+0.13(+0.31%)
Aug 28, 2003	40.55	40.61	40.29	40.50	166,634	-0.03(-0.07%)
Aug 27, 2003	40.63	40.63	40.22	40.53	213,474	+0.00(+0.00%)
Aug 26, 2003	40.53	40.54	40.14	40.53	133,991	-0.20(-0.50%)
Aug 25, 2003	40.38	40.79	40.38	40.73	229,432	-0.13(-0.31%)
Aug 22, 2003	41.01	41.16	40.43	40.86	248,915	-0.10(-0.24%)
Aug 21, 2003	40.99	41.11	40.80	40.95	580,629	+0.13(+0.31%)
Aug 20, 2003	40.53	40.93	40.25	40.83	334,201	+0.23(+0.57%)
Aug 19, 2003	40.13	40.65	39.93	40.60	391,093	+0.47(+1.18%)
Aug 18, 2003	40.10	40.22	39.95	40.12	325,703	+0.46(+1.17%)
Aug 15, 2003	39.78	39.81	39.32	39.66	76,788	+0.08(+0.20%)
Aug 14, 2003	39.68	39.79	39.47	39.58	201,764	-0.20(-0.51%)
Aug 13, 2003	40.04	40.05	39.46	39.79	142,281	-0.23(-0.58%)
Aug 12, 2003	39.47	40.03	39.47	40.02	200,935	+0.51(+1.29%)
Aug 11, 2003	39.13	39.55	38.79	39.51	163,214	+0.23(+0.59%)
Aug 08, 2003	39.35	39.35	39.08	39.27	56,788	+0.03(+0.07%)
Aug 07, 2003	39.23	39.38	39.09	39.25	140,001	-0.04(-0.10%)
Aug 06, 2003	39.32	39.42	39.08	39.28	153,266	+0.10(+0.25%)
Aug 05, 2003	39.13	39.55	39.12	39.19	168,292	+0.15(+0.40%)
Aug 04, 2003	39.18	39.19	38.70	39.03	367,776	-0.23(-0.59%)
Aug 01, 2003	39.56	39.73	38.84	39.27	154,509	-0.41(-1.02%)
Jul 31, 2003	40.05	40.14	39.58	39.67	175,546	-0.52(-1.30%)
Jul 30, 2003	39.42	40.20	39.42	40.19	321,040	+0.67(+1.68%)
Jul 29, 2003	39.52	39.75	39.13	39.53	154,406	-0.12(-0.29%)
Jul 28, 2003	39.61	40.13	39.52	39.64	131,193	-0.21(-0.53%)
Jul 25, 2003	39.27	39.99	39.27	39.85	183,007	+0.48(+1.23%)
Jul 24, 2003	39.47	39.79	39.29	39.37	376,688	+0.01(+0.02%)
Jul 23, 2003	38.50	39.69	38.45	39.36	358,242	+0.64(+1.64%)
Jul 22, 2003	38.74	38.97	38.55	38.73	166,841	-0.12(-0.30%)
Jul 21, 2003	39.23	39.23	38.47	38.84	148,084	-0.34(-0.86%)
Jul 18, 2003	39.09	39.47	38.94	39.18	120,934	+0.09(+0.22%)
Jul 17, 2003	39.42	39.42	38.83	39.09	174,613	-0.38(-0.95%)
Jul 16, 2003	39.55	39.56	38.85	39.47	157,514	-0.03(-0.07%)
Jul 15, 2003	39.56	39.74	39.18	39.50	143,317	-0.07(-0.17%)
Jul 14, 2003	39.76	39.81	39.52	39.56	212,748	-0.12(-0.29%)
Jul 11, 2003	39.52	39.77	39.25	39.68	249,951	+0.13(+0.32%)
Jul 10, 2003	39.66	39.71	39.16	39.55	115,545	-0.22(-0.56%)
Jul 09, 2003	40.24	40.24	39.61	39.78	222,075	-0.52(-1.29%)
Jul 08, 2003	40.26	40.42	40.00	40.30	168,914	-0.13(-0.31%)
Jul 07, 2003	39.47	40.54	39.47	40.42	262,490	+0.92(+2.32%)
Jul 03, 2003	39.76	39.90	39.43	39.51	68,187	-0.46(-1.16%)
Jul 02, 2003	39.54	40.12	39.52	39.97	184,769	+0.23(+0.58%)

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.