Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	38.51	38.59	38.22	38.36	158,523	-0.48(-1.22%)
Sep 29, 2003	38.66	38.81	38.38	38.84	66,932	+0.40(+1.04%)
Sep 26, 2003	38.69	38.67	38.40	38.44	103,595	-0.25(-0.65%)
Sep 25, 2003	39.04	39.04	38.94	38.69	211,104	-0.25(-0.63%)
Sep 24, 2003	39.65	39.66	38.94	38.94	128,123	-0.70(-1.76%)
Sep 23, 2003	39.57	39.69	39.41	39.63	325,137	+0.15(+0.37%)
Sep 22, 2003	39.58	39.72	39.33	39.49	458,610	-0.51(-1.28%)
Sep 19, 2003	40.03	40.05	39.89	40.00	62,235	-0.17(-0.42%)
Sep 18, 2003	39.75	40.17	39.75	40.17	64,322	+0.54(+1.35%)
Sep 17, 2003	39.78	39.85	39.68	39.63	141,301	+0.02(+0.06%)
Sep 16, 2003	39.21	39.61	39.33	39.61	126,819	+0.41(+1.06%)
Sep 15, 2003	39.46	39.46	39.17	39.20	58,451	-0.32(-0.81%)
Sep 12, 2003	39.10	39.57	39.10	39.52	87,677	-0.02(-0.06%)
Sep 11, 2003	39.51	39.65	39.33	39.54	292,258	+0.31(+0.80%)
Sep 10, 2003	39.50	39.57	39.22	39.23	142,345	-0.44(-1.12%)
Sep 09, 2003	39.71	39.89	39.59	39.67	70,976	-0.23(-0.58%)
Sep 08, 2003	39.71	39.99	39.71	39.90	164,786	+0.37(+0.93%)
Sep 05, 2003	39.50	39.89	39.41	39.53	165,047	-0.28(-0.71%)
Sep 04, 2003	39.72	39.86	39.58	39.82	110,249	+0.10(+0.25%)
Sep 03, 2003	39.47	39.78	39.47	39.72	200,797	+0.32(+0.82%)
Sep 02, 2003	38.97	39.40	38.81	39.40	286,517	+0.50(+1.28%)
Aug 29, 2003	38.57	38.90	38.54	38.90	223,368	+0.20(+0.52%)
Aug 28, 2003	38.65	38.71	38.30	38.70	246,853	+0.25(+0.66%)
Aug 27, 2003	38.38	38.52	38.38	38.44	308,697	-0.08(-0.20%)
Aug 26, 2003	38.32	38.52	38.02	38.52	214,888	+0.13(+0.34%)
Aug 25, 2003	38.44	38.44	38.23	38.39	174,311	-0.01(-0.02%)
Aug 22, 2003	39.00	39.08	38.35	38.40	65,105	-0.40(-1.03%)
Aug 21, 2003	39.01	39.01	38.62	38.80	163,742	+0.14(+0.36%)
Aug 20, 2003	38.62	38.84	38.59	38.66	165,699	-0.21(-0.53%)
Aug 19, 2003	38.92	38.92	38.57	38.87	315,351	+0.06(+0.16%)
Aug 18, 2003	38.55	38.84	38.46	38.81	317,569	+0.31(+0.80%)
Aug 15, 2003	38.31	38.51	38.29	38.50	41,229	+0.12(+0.30%)
Aug 14, 2003	38.31	38.48	38.15	38.38	90,547	+0.12(+0.32%)
Aug 13, 2003	38.46	38.46	38.13	38.26	187,488	-0.27(-0.70%)
Aug 12, 2003	38.27	38.53	38.13	38.53	228,718	+0.37(+0.96%)
Aug 11, 2003	38.13	38.34	37.91	38.16	137,256	+0.05(+0.12%)
Aug 08, 2003	38.13	38.14	37.89	38.12	102,812	+0.23(+0.61%)
Aug 07, 2003	37.63	37.90	37.50	37.89	129,689	+0.27(+0.71%)
Aug 06, 2003	37.36	37.94	37.36	37.62	207,581	+0.27(+0.72%)
Aug 05, 2003	38.05	38.16	37.33	37.35	215,409	-0.84(-2.21%)
Aug 04, 2003	38.05	38.27	37.55	38.19	101,377	+0.09(+0.24%)
Aug 01, 2003	38.32	38.35	37.98	38.10	215,149	-0.37(-0.96%)
Jul 31, 2003	38.73	39.04	38.44	38.47	145,346	+0.21(+0.54%)
Jul 30, 2003	38.49	38.49	38.22	38.26	323,702	-0.12(-0.32%)
Jul 29, 2003	38.73	38.73	38.14	38.38	123,035	-0.28(-0.71%)
Jul 28, 2003	38.67	38.80	38.51	38.66	73,195	-0.02(-0.06%)
Jul 25, 2003	38.08	38.68	37.88	38.68	61,061	+0.67(+1.75%)
Jul 24, 2003	38.43	38.68	38.02	38.02	121,600	-0.31(-0.80%)
Jul 23, 2003	38.38	38.38	38.00	38.32	145,998	+0.02(+0.04%)
Jul 22, 2003	38.25	38.38	37.87	38.31	450,912	+0.35(+0.93%)
Jul 21, 2003	38.58	38.77	37.81	37.95	393,374	-0.63(-1.63%)
Jul 18, 2003	38.36	38.62	38.15	38.58	88,851	+0.45(+1.19%)
Jul 17, 2003	38.44	38.46	38.00	38.13	166,482	-0.46(-1.19%)
Jul 16, 2003	39.01	39.08	38.41	38.59	161,655	-0.18(-0.45%)
Jul 15, 2003	39.23	39.23	38.63	38.77	133,212	-0.13(-0.33%)
Jul 14, 2003	39.19	39.36	38.82	38.90	308,958	+0.22(+0.57%)
Jul 11, 2003	38.48	38.76	38.40	38.67	148,738	+0.35(+0.92%)
Jul 10, 2003	38.55	38.57	38.11	38.32	65,627	-0.51(-1.30%)
Jul 09, 2003	38.90	39.12	38.63	38.83	184,227	-0.15(-0.39%)
Jul 08, 2003	38.78	39.03	38.73	38.98	266,294	+0.11(+0.30%)
Jul 07, 2003	38.44	38.95	38.44	38.87	142,606	+0.63(+1.64%)
Jul 03, 2003	38.40	38.59	38.17	38.24	101,507	-0.26(-0.68%)
Jul 02, 2003	38.20	38.53	38.20	38.50	134,256	+0.40(+1.05%)

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.