Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	28.78	28.78	28.19	28.49	1,072,549	-0.32(-1.12%)
Sep 29, 2003	28.20	28.85	28.16	28.82	1,361,638	+0.67(+2.37%)
Sep 26, 2003	28.43	28.49	28.12	28.15	1,633,842	-0.38(-1.34%)
Sep 25, 2003	28.76	29.08	28.46	28.53	1,582,847	-0.50(-1.72%)
Sep 24, 2003	29.54	29.62	28.99	29.03	1,918,874	-0.32(-1.10%)
Sep 22, 2003	29.37	29.39	29.04	29.36	1,593,583	-0.22(-0.73%)
Sep 19, 2003	29.59	29.65	29.27	29.57	1,078,179	+0.09(+0.32%)
Sep 18, 2003	28.21	29.64	28.21	29.48	1,588,815	+1.07(+3.77%)
Sep 17, 2003	28.15	28.51	28.12	28.41	869,150	+0.20(+0.72%)
Sep 16, 2003	27.79	28.31	27.78	28.20	1,383,731	+0.33(+1.18%)
Sep 15, 2003	27.99	28.00	27.73	27.87	1,469,940	-0.13(-0.48%)
Sep 12, 2003	28.03	28.12	27.79	28.01	1,316,258	-0.01(-0.02%)
Sep 11, 2003	27.98	28.24	27.95	28.02	1,523,446	+0.04(+0.14%)
Sep 10, 2003	28.61	28.68	27.87	27.98	1,283,113	-0.71(-2.46%)
Sep 09, 2003	28.75	28.83	28.46	28.68	1,657,212	-0.07(-0.26%)
Sep 08, 2003	28.74	28.93	28.70	28.76	2,142,635	+0.04(+0.14%)
Sep 05, 2003	29.06	29.22	28.60	28.72	1,509,921	-0.37(-1.27%)
Sep 04, 2003	29.07	29.20	28.98	29.09	1,381,506	-0.03(-0.12%)
Sep 03, 2003	29.10	29.42	28.87	29.12	1,652,902	+0.08(+0.28%)
Sep 02, 2003	28.40	29.25	28.03	29.04	1,975,278	+0.62(+2.18%)
Aug 29, 2003	28.25	28.45	28.02	28.42	1,067,453	+0.06(+0.21%)
Aug 28, 2003	28.39	28.43	27.95	28.36	1,593,599	-0.05(-0.19%)
Aug 27, 2003	28.55	28.68	28.25	28.41	2,087,642	-0.20(-0.71%)
Aug 26, 2003	28.32	28.76	28.10	28.61	1,995,343	+0.13(+0.45%)
Aug 25, 2003	28.59	28.68	28.31	28.49	1,807,774	-0.17(-0.59%)
Aug 22, 2003	29.33	29.47	28.63	28.66	1,862,915	-0.54(-1.84%)
Aug 21, 2003	29.34	29.50	28.88	29.19	1,832,149	-0.15(-0.50%)
Aug 20, 2003	29.22	29.55	29.13	29.34	1,274,493	-0.01(-0.02%)
Aug 19, 2003	29.17	29.52	29.05	29.35	982,437	+0.13(+0.46%)
Aug 18, 2003	28.94	29.27	28.86	29.21	1,227,377	+0.25(+0.86%)
Aug 15, 2003	29.25	29.28	28.44	28.96	751,468	-0.32(-1.08%)
Aug 14, 2003	28.88	29.34	28.61	29.28	1,183,532	+0.41(+1.42%)
Aug 13, 2003	28.81	29.08	28.59	28.87	1,474,993	-0.23(-0.79%)
Aug 12, 2003	28.64	29.10	28.64	29.10	1,274,939	+0.43(+1.50%)
Aug 11, 2003	28.80	28.92	28.39	28.67	911,392	+0.02(+0.07%)
Aug 08, 2003	28.88	28.93	28.45	28.65	1,184,721	-0.07(-0.26%)
Aug 07, 2003	28.33	28.78	28.09	28.72	1,745,795	+0.37(+1.30%)
Aug 06, 2003	27.90	28.66	27.87	28.35	2,144,270	+0.30(+1.06%)
Aug 05, 2003	28.70	28.79	28.06	28.06	1,948,228	-0.66(-2.30%)
Aug 04, 2003	28.61	28.83	28.00	28.72	1,902,153	-0.04(-0.14%)
Aug 01, 2003	29.43	29.47	28.66	28.76	1,938,270	-0.69(-2.35%)
Jul 31, 2003	29.63	30.03	29.33	29.45	1,994,006	+0.23(+0.78%)
Jul 30, 2003	29.16	29.90	29.13	29.22	2,398,128	+0.03(+0.09%)
Jul 29, 2003	29.44	29.62	28.96	29.19	1,841,215	-0.21(-0.71%)
Jul 28, 2003	29.54	29.62	29.12	29.40	1,723,947	-0.15(-0.50%)
Jul 25, 2003	29.11	29.59	28.68	29.55	2,548,243	+0.45(+1.55%)
Jul 24, 2003	29.33	29.61	29.08	29.10	1,972,752	-0.10(-0.35%)
Jul 23, 2003	29.50	29.54	29.00	29.20	1,611,435	-0.24(-0.82%)
Jul 22, 2003	28.84	29.62	28.83	29.44	2,493,250	+0.57(+1.98%)
Jul 21, 2003	28.92	29.05	28.66	28.87	1,522,109	-0.14(-0.49%)
Jul 18, 2003	28.43	29.03	28.40	29.01	1,573,683	+0.40(+1.41%)
Jul 17, 2003	28.97	29.17	28.46	28.61	2,017,192	-0.63(-2.16%)
Jul 16, 2003	29.66	29.77	29.01	29.24	1,957,889	-0.17(-0.57%)
Jul 15, 2003	29.57	30.06	29.31	29.41	2,095,073	+0.03(+0.11%)
Jul 14, 2003	28.90	29.70	28.85	29.38	1,633,580	+0.87(+3.04%)
Jul 11, 2003	28.39	28.98	28.38	28.51	1,425,946	+0.03(+0.09%)
Jul 10, 2003	28.86	28.91	28.21	28.48	2,376,279	-0.37(-1.28%)
Jul 09, 2003	28.86	29.07	28.56	28.85	1,883,426	-0.18(-0.63%)
Jul 08, 2003	28.61	29.07	28.29	29.03	1,753,078	+0.46(+1.60%)
Jul 07, 2003	28.02	28.82	27.96	28.57	1,180,262	+0.75(+2.71%)
Jul 03, 2003	27.56	28.21	27.37	27.82	973,073	+0.11(+0.39%)
Jul 02, 2003	27.72	27.84	27.61	27.71	2,161,398	-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.