Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	30.33	30.33	30.10	30.10	13,191	-0.14(-0.47%)
Sep 29, 2003	30.08	30.30	30.08	30.24	11,383	+0.16(+0.53%)
Sep 26, 2003	30.03	30.19	30.03	30.08	5,425	+0.12(+0.41%)
Sep 25, 2003	30.10	30.10	29.99	29.96	11,596	-0.13(-0.44%)
Sep 24, 2003	30.07	30.27	30.07	30.09	6,063	+0.20(+0.66%)
Sep 23, 2003	29.75	29.89	29.75	29.89	11,489	-0.22(-0.72%)
Sep 22, 2003	30.08	30.27	29.89	30.11	16,276	+0.03(+0.09%)
Sep 19, 2003	30.09	30.09	30.05	30.08	15,319	-0.02(-0.06%)
Sep 18, 2003	30.27	30.27	30.10	30.10	27,979	-0.17(-0.56%)
Sep 17, 2003	30.36	30.36	30.24	30.27	12,127	-0.11(-0.37%)
Sep 16, 2003	30.08	30.38	30.08	30.38	25,319	+0.30(+1.00%)
Sep 15, 2003	30.08	30.22	29.89	30.08	25,107	+0.05(+0.16%)
Sep 12, 2003	30.12	30.21	30.03	30.03	10,213	-0.06(-0.19%)
Sep 11, 2003	30.26	30.36	30.09	30.09	17,553	-0.18(-0.59%)
Sep 10, 2003	30.31	30.46	30.23	30.27	14,149	-0.06(-0.19%)
Sep 09, 2003	30.15	30.36	30.08	30.32	14,042	+0.20(+0.66%)
Sep 08, 2003	30.28	30.36	30.13	30.13	5,425	-0.18(-0.59%)
Sep 05, 2003	30.55	30.61	30.27	30.30	4,893	-0.32(-1.04%)
Sep 04, 2003	30.63	30.63	30.31	30.62	9,361	+0.06(+0.18%)
Sep 03, 2003	30.61	30.64	30.53	30.57	9,149	-0.01(-0.03%)
Sep 02, 2003	30.31	30.64	30.13	30.58	12,127	+0.19(+0.62%)
Aug 29, 2003	30.14	30.50	30.14	30.39	11,596	+0.22(+0.72%)
Aug 28, 2003	30.20	30.25	30.13	30.17	14,149	-0.02(-0.06%)
Aug 27, 2003	30.36	30.36	30.11	30.19	6,170	-0.17(-0.56%)
Aug 26, 2003	30.22	30.36	30.17	30.36	10,532	+0.04(+0.12%)
Aug 25, 2003	30.31	30.36	30.23	30.32	11,276	-0.04(-0.12%)
Aug 22, 2003	30.64	30.64	30.33	30.36	22,340	-0.09(-0.31%)
Aug 21, 2003	30.31	30.46	30.31	30.46	4,468	+0.23(+0.78%)
Aug 20, 2003	30.06	30.22	29.84	30.22	14,574	+0.16(+0.53%)
Aug 19, 2003	29.37	30.08	29.37	30.06	9,149	+0.92(+3.16%)
Aug 18, 2003	28.69	29.14	28.65	29.14	8,723	+0.56(+1.97%)
Aug 15, 2003	28.58	28.67	28.48	28.58	1,489	+0.09(+0.33%)
Aug 14, 2003	28.76	28.84	28.48	28.48	3,723	-0.18(-0.62%)
Aug 13, 2003	28.67	28.86	28.61	28.66	4,574	+0.13(+0.46%)
Aug 12, 2003	28.39	28.53	28.20	28.53	5,957	+0.19(+0.66%)
Aug 11, 2003	27.87	28.39	27.85	28.34	8,830	+0.47(+1.69%)
Aug 08, 2003	27.21	27.87	27.21	27.87	17,872	+0.77(+2.84%)
Aug 07, 2003	26.74	27.10	26.74	27.10	9,787	+0.40(+1.51%)
Aug 06, 2003	26.13	26.80	26.13	26.70	8,723	+0.56(+2.16%)
Aug 05, 2003	27.08	27.08	26.13	26.13	5,638	-0.86(-3.17%)
Aug 04, 2003	27.49	27.49	26.99	26.99	8,723	-0.60(-2.18%)
Aug 01, 2003	27.92	27.96	27.59	27.59	7,340	-0.39(-1.41%)
Jul 31, 2003	28.11	28.13	27.82	27.98	6,915	-0.17(-0.60%)
Jul 30, 2003	28.29	28.58	27.72	28.15	13,085	-0.05(-0.17%)
Jul 29, 2003	28.05	28.20	27.90	28.20	4,468	+0.34(+1.21%)
Jul 28, 2003	27.73	28.00	27.73	27.86	3,617	+0.27(+0.99%)
Jul 25, 2003	27.45	27.64	27.07	27.59	3,829	+0.19(+0.69%)
Jul 24, 2003	27.54	27.74	27.26	27.40	6,063	-0.14(-0.51%)
Jul 23, 2003	28.01	28.01	27.48	27.54	7,659	-0.36(-1.28%)
Jul 22, 2003	28.43	28.44	27.89	27.90	7,659	-0.63(-2.21%)
Jul 21, 2003	28.87	29.05	28.39	28.53	4,680	-0.37(-1.27%)
Jul 18, 2003	28.90	28.90	28.76	28.89	1,489	+0.04(+0.13%)
Jul 17, 2003	28.89	28.90	28.68	28.86	8,298	-0.02(-0.07%)
Jul 16, 2003	28.86	29.10	28.86	28.88	13,510	+0.03(+0.10%)
Jul 15, 2003	29.42	29.59	28.78	28.85	14,893	-0.54(-1.82%)
Jul 14, 2003	29.52	29.84	29.33	29.38	7,127	-0.12(-0.41%)
Jul 11, 2003	29.60	29.69	29.34	29.51	2,659	+0.08(+0.29%)
Jul 10, 2003	29.42	29.49	29.14	29.42	5,532	-0.06(-0.19%)
Jul 09, 2003	29.67	29.77	29.47	29.48	12,766	-0.38(-1.26%)
Jul 08, 2003	29.47	30.03	29.32	29.85	8,723	+0.39(+1.31%)
Jul 07, 2003	29.14	29.79	29.14	29.47	7,340	+0.51(+1.75%)
Jul 03, 2003	29.05	29.05	28.96	28.96	531	-0.01(-0.03%)
Jul 02, 2003	28.20	28.97	28.20	28.97	7,872	+0.86(+3.04%)

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.