Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	37.59	37.59	37.08	37.12	42,329	-0.79(-2.07%)
Sep 29, 2003	37.85	37.94	37.30	37.90	18,485	+0.60(+1.62%)
Sep 26, 2003	37.48	37.48	37.48	37.30	41,783	-0.33(-0.87%)
Sep 25, 2003	38.26	38.58	37.63	37.63	15,422	-0.68(-1.77%)
Sep 24, 2003	39.48	39.53	38.40	38.31	18,047	-1.04(-2.65%)
Sep 23, 2003	39.27	39.35	39.08	39.35	14,000	+0.42(+1.08%)
Sep 22, 2003	39.77	39.29	38.72	38.93	48,236	-0.84(-2.11%)
Sep 19, 2003	39.67	39.80	39.67	39.77	11,375	-0.09(-0.23%)
Sep 18, 2003	39.59	39.86	39.50	39.86	25,594	+0.60(+1.54%)
Sep 17, 2003	39.31	39.55	39.07	39.26	21,547	-0.04(-0.09%)
Sep 16, 2003	38.23	39.31	38.77	39.29	21,329	+1.10(+2.87%)
Sep 15, 2003	38.63	38.80	38.14	38.20	17,610	-0.27(-0.69%)
Sep 12, 2003	38.17	38.53	37.81	38.46	4,484	+0.10(+0.26%)
Sep 11, 2003	38.30	38.58	37.58	38.36	28,657	+0.37(+0.99%)
Sep 10, 2003	38.76	38.86	37.94	37.99	29,751	-1.23(-3.15%)
Sep 09, 2003	39.66	39.67	39.08	39.22	42,111	-0.47(-1.17%)
Sep 08, 2003	39.31	39.76	39.18	39.69	25,704	+0.86(+2.21%)
Sep 05, 2003	38.95	39.35	38.67	38.83	39,923	-0.24(-0.61%)
Sep 04, 2003	38.72	39.12	38.54	39.07	28,876	+0.45(+1.16%)
Sep 03, 2003	38.72	38.90	38.56	38.62	49,658	+0.36(+0.93%)
Sep 02, 2003	37.94	38.26	37.49	38.26	13,563	+0.59(+1.58%)
Aug 29, 2003	37.44	37.74	37.37	37.67	63,877	+0.33(+0.88%)
Aug 28, 2003	37.35	37.35	36.91	37.34	79,409	+0.34(+0.91%)
Aug 27, 2003	36.80	37.12	36.80	37.00	10,281	+0.27(+0.75%)
Aug 26, 2003	36.48	36.73	35.98	36.73	44,626	+0.18(+0.50%)
Aug 25, 2003	36.66	36.75	36.31	36.54	4,375	-0.21(-0.57%)
Aug 22, 2003	37.39	37.65	36.75	36.75	16,516	+0.04(+0.10%)
Aug 21, 2003	36.55	36.84	36.39	36.72	21,547	+0.44(+1.21%)
Aug 20, 2003	36.02	36.42	35.95	36.28	8,531	-0.15(-0.40%)
Aug 19, 2003	36.30	36.43	35.84	36.42	49,986	+0.59(+1.66%)
Aug 18, 2003	35.11	35.83	35.11	35.83	5,687	+0.91(+2.59%)
Aug 15, 2003	34.92	34.92	34.92	34.92	437	+0.17(+0.50%)
Aug 14, 2003	34.70	34.81	34.30	34.75	11,484	+0.24(+0.69%)
Aug 13, 2003	34.65	34.72	34.33	34.51	18,266	+0.02(+0.05%)
Aug 12, 2003	34.06	34.49	33.87	34.49	7,984	+0.62(+1.84%)
Aug 11, 2003	33.46	34.00	33.38	33.87	67,706	+0.37(+1.12%)
Aug 08, 2003	33.83	33.96	33.33	33.50	22,094	-0.07(-0.22%)
Aug 07, 2003	33.74	33.90	33.42	33.57	21,438	-0.33(-0.97%)
Aug 06, 2003	33.96	34.17	33.56	33.90	86,300	-0.25(-0.72%)
Aug 05, 2003	34.97	34.97	34.12	34.15	5,578	-0.88(-2.51%)
Aug 04, 2003	34.92	35.02	34.52	35.02	12,578	-0.11(-0.31%)
Aug 01, 2003	35.24	35.27	34.92	35.13	12,797	-0.21(-0.59%)
Jul 31, 2003	35.47	35.85	35.12	35.34	25,047	+0.48(+1.36%)
Jul 30, 2003	35.02	35.13	34.78	34.87	26,469	-0.37(-1.04%)
Jul 29, 2003	35.52	35.55	34.87	35.23	19,141	-0.16(-0.44%)
Jul 28, 2003	35.20	35.49	35.16	35.39	13,453	+0.20(+0.57%)
Jul 25, 2003	34.80	35.19	34.46	35.19	6,890	+0.19(+0.55%)
Jul 24, 2003	35.44	35.46	34.80	35.00	185,179	-0.12(-0.34%)
Jul 23, 2003	35.11	35.28	34.67	35.12	13,453	+0.19(+0.55%)
Jul 22, 2003	34.42	35.05	34.38	34.92	14,109	+0.65(+1.89%)
Jul 21, 2003	34.51	34.51	34.06	34.28	14,000	-0.72(-2.06%)
Jul 18, 2003	34.91	35.12	34.47	35.00	14,875	+0.38(+1.11%)
Jul 17, 2003	35.27	35.27	34.53	34.61	38,720	-1.20(-3.34%)
Jul 16, 2003	36.48	36.48	35.60	35.81	11,484	-0.33(-0.91%)
Jul 15, 2003	36.31	36.83	35.89	36.14	12,906	+0.03(+0.08%)
Jul 14, 2003	36.39	36.81	36.11	36.11	20,235	+0.37(+1.05%)
Jul 11, 2003	35.29	35.83	35.29	35.74	37,954	+0.37(+1.06%)
Jul 10, 2003	35.98	35.98	35.16	35.36	17,282	-0.82(-2.27%)
Jul 09, 2003	36.11	36.52	35.90	36.19	133,333	+0.03(+0.08%)
Jul 08, 2003	35.74	36.19	35.52	36.16	44,955	+0.50(+1.41%)
Jul 07, 2003	34.92	35.66	34.92	35.66	21,438	+1.45(+4.25%)
Jul 03, 2003	34.47	34.68	34.20	34.20	10,719	-0.28(-0.82%)
Jul 02, 2003	33.96	34.60	33.96	34.49	9,297	+0.63(+1.86%)

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.