Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	34.94	35.05	34.19	34.36	2,442,658	-0.76(-2.17%)
Sep 29, 2003	34.95	35.35	34.62	35.12	1,644,216	+0.56(+1.61%)
Sep 26, 2003	34.70	35.05	34.47	34.56	2,081,617	-0.24(-0.70%)
Sep 25, 2003	35.31	35.73	34.75	34.81	1,825,517	-0.41(-1.17%)
Sep 24, 2003	35.83	36.14	35.09	35.22	2,513,857	-1.01(-2.80%)
Sep 23, 2003	35.91	36.77	35.72	36.23	2,626,417	+0.30(+0.85%)
Sep 22, 2003	36.11	36.37	35.70	35.93	5,448,320	+0.48(+1.34%)
Sep 19, 2003	36.23	36.28	34.77	35.45	3,023,124	-0.47(-1.30%)
Sep 18, 2003	33.92	36.18	33.66	35.92	7,206,367	+2.04(+6.04%)
Sep 17, 2003	34.56	34.56	33.69	33.87	1,991,272	-0.70(-2.02%)
Sep 16, 2003	33.42	34.62	33.38	34.57	2,510,296	+1.24(+3.71%)
Sep 15, 2003	33.58	33.73	33.25	33.34	2,744,482	-0.19(-0.56%)
Sep 12, 2003	33.01	33.61	32.54	33.52	2,624,842	+0.45(+1.36%)
Sep 11, 2003	32.82	33.39	32.74	33.08	2,010,026	+0.32(+0.99%)
Sep 10, 2003	33.65	33.87	32.75	32.75	2,329,922	-0.96(-2.85%)
Sep 09, 2003	34.63	34.66	33.41	33.71	3,087,347	-1.06(-3.04%)
Sep 08, 2003	34.51	34.98	34.20	34.77	1,224,725	+0.42(+1.23%)
Sep 05, 2003	34.63	34.84	34.03	34.35	1,749,337	-0.40(-1.16%)
Sep 04, 2003	34.39	34.98	34.17	34.75	1,595,020	+0.39(+1.15%)
Sep 03, 2003	35.00	36.73	34.24	34.36	3,687,779	-0.48(-1.39%)
Sep 02, 2003	33.11	34.93	33.10	34.84	3,759,251	+1.61(+4.86%)
Aug 29, 2003	32.65	33.41	32.58	33.23	1,497,456	+0.43(+1.31%)
Aug 28, 2003	33.14	33.14	32.17	32.80	1,299,208	+0.17(+0.52%)
Aug 27, 2003	32.28	32.99	32.27	32.63	1,445,831	+0.37(+1.14%)
Aug 26, 2003	32.33	32.39	31.61	32.26	2,008,353	-0.30(-0.91%)
Aug 25, 2003	32.57	32.59	31.99	32.56	1,200,529	-0.04(-0.11%)
Aug 22, 2003	32.56	32.88	32.38	32.59	1,709,642	+0.10(+0.30%)
Aug 21, 2003	32.15	32.53	32.08	32.49	1,935,209	+0.39(+1.20%)
Aug 20, 2003	32.06	32.48	31.78	32.11	2,436,294	-0.13(-0.42%)
Aug 19, 2003	32.39	32.82	32.04	32.24	3,837,191	-0.17(-0.53%)
Aug 18, 2003	32.26	32.57	31.87	32.41	3,638,719	+0.33(+1.03%)
Aug 15, 2003	31.85	32.66	31.42	32.08	1,560,120	+0.16(+0.51%)
Aug 14, 2003	30.82	32.17	30.67	31.92	5,538,694	+1.18(+3.85%)
Aug 13, 2003	31.74	32.56	30.33	30.74	9,139,392	-1.66(-5.12%)
Aug 12, 2003	33.07	33.08	31.96	32.39	3,923,827	-0.52(-1.58%)
Aug 11, 2003	32.40	33.18	32.18	32.91	2,655,393	+0.60(+1.86%)
Aug 08, 2003	31.87	32.70	31.70	32.31	1,720,904	+0.61(+1.92%)
Aug 07, 2003	32.00	32.44	31.61	31.70	1,578,629	-0.35(-1.09%)
Aug 06, 2003	31.53	32.60	31.53	32.05	2,727,645	+0.47(+1.48%)
Aug 05, 2003	32.19	32.42	31.50	31.59	1,586,991	-0.63(-1.95%)
Aug 04, 2003	32.06	32.45	31.56	32.22	2,359,804	+0.13(+0.42%)
Aug 01, 2003	32.47	32.84	31.87	32.08	1,547,297	-0.45(-1.38%)
Jul 31, 2003	32.60	32.99	32.01	32.53	2,366,829	+0.22(+0.67%)
Jul 30, 2003	32.77	32.97	32.21	32.31	1,786,801	-0.24(-0.74%)
Jul 29, 2003	33.09	33.40	32.38	32.56	2,649,706	-0.55(-1.65%)
Jul 28, 2003	33.41	33.41	32.63	33.10	1,823,373	-0.22(-0.65%)
Jul 25, 2003	32.42	33.36	32.17	33.32	1,954,498	+0.65(+2.00%)
Jul 24, 2003	32.32	33.17	32.29	32.66	2,369,170	+0.52(+1.62%)
Jul 23, 2003	32.12	32.18	31.61	32.14	2,007,796	+0.02(+0.06%)
Jul 22, 2003	32.23	32.48	31.75	32.13	2,836,359	-0.16(-0.50%)
Jul 21, 2003	32.25	33.20	31.68	32.29	9,957,362	+0.60(+1.90%)
Jul 18, 2003	31.65	32.31	31.17	31.69	3,025,464	+0.34(+1.09%)
Jul 17, 2003	33.26	33.42	30.94	31.34	4,420,229	-2.05(-6.15%)
Jul 16, 2003	33.38	33.40	32.40	33.40	3,023,011	-0.02(-0.05%)
Jul 15, 2003	33.12	33.43	32.81	33.42	1,934,651	+0.23(+0.70%)
Jul 14, 2003	32.94	33.81	32.87	33.18	2,875,161	+0.39(+1.18%)
Jul 11, 2003	32.47	32.91	32.22	32.80	2,138,363	+0.39(+1.22%)
Jul 10, 2003	32.74	32.99	31.87	32.40	1,783,010	-0.26(-0.80%)
Jul 09, 2003	32.74	32.82	32.12	32.66	1,354,178	-0.25(-0.76%)
Jul 08, 2003	32.08	32.92	31.88	32.91	3,084,783	+0.18(+0.55%)
Jul 07, 2003	31.56	32.74	31.52	32.74	2,337,392	+1.35(+4.29%)
Jul 03, 2003	31.43	32.02	30.95	31.39	994,699	-0.04(-0.14%)
Jul 02, 2003	31.07	31.55	30.86	31.43	2,672,452	+0.36(+1.15%)

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.