Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	28.79	28.79	28.20	28.50	1,072,144	-0.32(-1.12%)
Sep 29, 2003	28.22	28.86	28.17	28.83	1,361,124	+0.67(+2.37%)
Sep 26, 2003	28.44	28.50	28.13	28.16	1,633,225	-0.38(-1.34%)
Sep 25, 2003	28.77	29.09	28.47	28.54	1,582,249	-0.50(-1.72%)
Sep 24, 2003	29.55	29.63	29.00	29.04	1,918,149	-0.32(-1.10%)
Sep 22, 2003	29.38	29.40	29.05	29.37	1,592,981	-0.22(-0.73%)
Sep 19, 2003	29.60	29.66	29.28	29.58	1,077,772	+0.09(+0.32%)
Sep 18, 2003	28.22	29.66	28.22	29.49	1,588,215	+1.07(+3.77%)
Sep 17, 2003	28.16	28.52	28.13	28.42	868,822	+0.20(+0.72%)
Sep 16, 2003	27.80	28.32	27.79	28.22	1,383,208	+0.33(+1.18%)
Sep 15, 2003	28.00	28.01	27.74	27.89	1,469,385	-0.13(-0.48%)
Sep 12, 2003	28.04	28.13	27.80	28.02	1,315,760	-0.01(-0.02%)
Sep 11, 2003	27.99	28.25	27.96	28.03	1,522,871	+0.04(+0.14%)
Sep 10, 2003	28.62	28.69	27.89	27.99	1,282,629	-0.71(-2.46%)
Sep 09, 2003	28.76	28.84	28.47	28.69	1,656,586	-0.07(-0.26%)
Sep 08, 2003	28.75	28.94	28.71	28.77	2,141,825	+0.04(+0.14%)
Sep 05, 2003	29.07	29.23	28.61	28.73	1,509,351	-0.37(-1.27%)
Sep 04, 2003	29.08	29.21	28.99	29.10	1,380,984	-0.03(-0.12%)
Sep 03, 2003	29.11	29.43	28.88	29.13	1,652,278	+0.08(+0.28%)
Sep 02, 2003	28.41	29.26	28.04	29.05	1,974,532	+0.62(+2.18%)
Aug 29, 2003	28.26	28.46	28.03	28.43	1,067,049	+0.06(+0.21%)
Aug 28, 2003	28.40	28.44	27.96	28.37	1,592,997	-0.05(-0.19%)
Aug 27, 2003	28.57	28.69	28.26	28.42	2,086,853	-0.20(-0.71%)
Aug 26, 2003	28.33	28.77	28.11	28.63	1,994,590	+0.13(+0.45%)
Aug 25, 2003	28.61	28.69	28.32	28.50	1,807,091	-0.17(-0.59%)
Aug 22, 2003	29.34	29.48	28.64	28.67	1,862,211	-0.54(-1.84%)
Aug 21, 2003	29.35	29.51	28.89	29.20	1,831,457	-0.15(-0.50%)
Aug 20, 2003	29.23	29.56	29.14	29.35	1,274,011	-0.01(-0.02%)
Aug 19, 2003	29.18	29.53	29.06	29.36	982,066	+0.13(+0.46%)
Aug 18, 2003	28.95	29.29	28.87	29.22	1,226,914	+0.25(+0.86%)
Aug 15, 2003	29.26	29.29	28.45	28.98	751,184	-0.32(-1.08%)
Aug 14, 2003	28.89	29.35	28.62	29.29	1,183,085	+0.41(+1.42%)
Aug 13, 2003	28.82	29.09	28.60	28.88	1,474,436	-0.23(-0.79%)
Aug 12, 2003	28.65	29.11	28.65	29.11	1,274,457	+0.43(+1.50%)
Aug 11, 2003	28.81	28.93	28.40	28.68	911,048	+0.02(+0.07%)
Aug 08, 2003	28.89	28.94	28.46	28.66	1,184,273	-0.07(-0.26%)
Aug 07, 2003	28.34	28.79	28.10	28.73	1,745,136	+0.37(+1.31%)
Aug 06, 2003	27.91	28.67	27.89	28.36	2,143,460	+0.30(+1.06%)
Aug 05, 2003	28.71	28.80	28.07	28.07	1,947,492	-0.66(-2.30%)
Aug 04, 2003	28.62	28.84	28.01	28.73	1,901,434	-0.04(-0.14%)
Aug 01, 2003	29.44	29.48	28.67	28.77	1,937,538	-0.69(-2.35%)
Jul 31, 2003	29.64	30.05	29.35	29.46	1,993,252	+0.23(+0.78%)
Jul 30, 2003	29.17	29.91	29.14	29.23	2,397,222	+0.03(+0.09%)
Jul 29, 2003	29.45	29.63	28.98	29.20	1,840,520	-0.21(-0.71%)
Jul 28, 2003	29.55	29.64	29.13	29.41	1,723,296	-0.15(-0.50%)
Jul 25, 2003	29.12	29.60	28.69	29.56	2,547,280	+0.45(+1.55%)
Jul 24, 2003	29.35	29.62	29.09	29.11	1,972,006	-0.10(-0.35%)
Jul 23, 2003	29.51	29.55	29.01	29.21	1,610,826	-0.24(-0.82%)
Jul 22, 2003	28.85	29.64	28.84	29.45	2,492,308	+0.57(+1.98%)
Jul 21, 2003	28.93	29.06	28.67	28.88	1,521,534	-0.14(-0.49%)
Jul 18, 2003	28.44	29.04	28.41	29.02	1,573,088	+0.40(+1.41%)
Jul 17, 2003	28.98	29.18	28.47	28.62	2,016,430	-0.63(-2.16%)
Jul 16, 2003	29.68	29.78	29.02	29.25	1,957,149	-0.17(-0.57%)
Jul 15, 2003	29.58	30.07	29.33	29.42	2,094,282	+0.03(+0.11%)
Jul 14, 2003	28.91	29.72	28.86	29.39	1,632,963	+0.87(+3.04%)
Jul 11, 2003	28.40	29.00	28.39	28.52	1,425,407	+0.03(+0.09%)
Jul 10, 2003	28.87	28.92	28.22	28.49	2,375,382	-0.37(-1.28%)
Jul 09, 2003	28.87	29.08	28.57	28.86	1,882,714	-0.18(-0.63%)
Jul 08, 2003	28.63	29.08	28.30	29.04	1,752,416	+0.46(+1.60%)
Jul 07, 2003	28.03	28.83	27.97	28.59	1,179,816	+0.75(+2.71%)
Jul 03, 2003	27.57	28.22	27.38	27.83	972,706	+0.11(+0.39%)
Jul 02, 2003	27.73	27.85	27.62	27.72	2,160,581	-0.01(-0.02%)

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.