Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	30.59	30.59	30.06	30.06	1,708,635	-0.58(-1.89%)
Sep 29, 2003	30.29	30.64	30.12	30.64	1,566,083	+0.69(+2.31%)
Sep 26, 2003	30.68	30.71	29.95	29.95	689,414	-0.81(-2.62%)
Sep 25, 2003	31.13	31.18	30.53	30.76	1,057,839	-0.18(-0.57%)
Sep 24, 2003	31.83	31.83	30.94	30.93	798,687	-0.73(-2.31%)
Sep 23, 2003	31.52	31.73	31.45	31.67	863,134	+0.14(+0.46%)
Sep 22, 2003	32.21	32.21	31.50	31.52	1,240,871	-0.69(-2.15%)
Sep 19, 2003	31.94	32.20	31.93	32.21	1,199,645	+0.27(+0.86%)
Sep 18, 2003	31.64	31.99	31.41	31.94	718,471	+0.29(+0.92%)
Sep 17, 2003	31.50	31.70	31.29	31.65	508,617	+0.23(+0.72%)
Sep 16, 2003	30.94	31.62	30.83	31.42	837,678	+0.48(+1.56%)
Sep 15, 2003	31.55	31.56	30.92	30.94	885,982	-0.57(-1.81%)
Sep 12, 2003	30.87	31.61	30.21	31.51	1,345,674	+0.58(+1.87%)
Sep 11, 2003	30.28	31.28	30.25	30.93	1,134,826	+0.93(+3.09%)
Sep 10, 2003	30.42	30.96	30.01	30.01	1,293,273	-0.41(-1.35%)
Sep 09, 2003	31.47	31.47	30.40	30.42	1,415,460	-1.05(-3.35%)
Sep 08, 2003	31.39	31.72	30.68	31.47	1,078,327	+0.10(+0.33%)
Sep 05, 2003	31.70	32.08	31.33	31.37	1,319,473	-0.33(-1.04%)
Sep 04, 2003	31.91	31.91	31.39	31.70	1,422,289	-0.17(-0.53%)
Sep 03, 2003	31.85	32.22	31.67	31.87	1,912,280	-0.05(-0.15%)
Sep 02, 2003	31.14	31.92	30.84	31.91	1,550,437	+0.57(+1.82%)
Aug 29, 2003	30.97	31.34	30.80	31.34	589,206	+0.41(+1.33%)
Aug 28, 2003	30.58	31.33	30.42	30.93	1,675,232	+0.45(+1.48%)
Aug 27, 2003	30.60	30.68	30.44	30.48	1,417,819	-0.44(-1.43%)
Aug 26, 2003	31.33	31.50	30.84	30.92	1,876,767	-0.47(-1.49%)
Aug 25, 2003	31.45	31.50	31.17	31.39	671,285	-0.06(-0.18%)
Aug 22, 2003	31.49	31.75	31.23	31.45	1,655,116	-0.02(-0.08%)
Aug 21, 2003	31.64	31.79	31.21	31.47	1,290,292	-0.19(-0.61%)
Aug 20, 2003	31.46	31.81	31.30	31.67	1,124,272	+0.01(+0.03%)
Aug 19, 2003	31.39	31.89	31.13	31.66	1,460,535	+0.39(+1.24%)
Aug 18, 2003	30.48	31.47	30.36	31.27	1,728,379	+0.83(+2.72%)
Aug 15, 2003	30.26	30.56	29.97	30.44	873,316	+0.18(+0.59%)
Aug 14, 2003	30.59	30.59	30.09	30.26	2,203,469	+0.14(+0.45%)
Aug 13, 2003	28.79	30.38	28.59	30.13	4,529,374	+0.91(+3.11%)
Aug 12, 2003	28.99	29.29	28.67	29.22	2,688,989	+0.19(+0.64%)
Aug 11, 2003	28.09	29.08	28.01	29.03	2,300,697	+1.15(+4.13%)
Aug 08, 2003	27.34	27.94	27.28	27.88	1,359,333	+0.66(+2.43%)
Aug 07, 2003	26.98	27.37	26.91	27.22	1,397,703	+0.46(+1.72%)
Aug 06, 2003	26.54	27.06	26.45	26.76	642,104	+0.13(+0.48%)
Aug 05, 2003	26.79	27.11	26.50	26.63	886,230	-0.16(-0.60%)
Aug 04, 2003	27.21	27.30	26.41	26.79	1,299,605	-0.48(-1.77%)
Aug 01, 2003	27.38	27.68	26.90	27.28	927,332	-0.39(-1.43%)
Jul 31, 2003	27.78	28.29	27.58	27.67	1,218,147	-0.05(-0.17%)
Jul 30, 2003	28.11	28.14	27.50	27.72	517,309	-0.27(-0.95%)
Jul 29, 2003	28.35	28.58	27.82	27.98	810,111	-0.33(-1.17%)
Jul 28, 2003	27.82	28.39	27.66	28.32	1,270,176	+0.42(+1.50%)
Jul 25, 2003	27.79	27.90	27.35	27.90	789,498	+0.11(+0.41%)
Jul 24, 2003	27.78	28.19	27.78	27.78	482,540	+0.10(+0.38%)
Jul 23, 2003	27.73	27.75	27.19	27.68	579,644	-0.01(-0.03%)
Jul 22, 2003	28.02	28.02	27.12	27.69	1,270,549	-0.10(-0.38%)
Jul 21, 2003	28.35	28.35	27.74	27.79	657,253	-0.55(-1.93%)
Jul 18, 2003	27.85	28.59	27.55	28.34	1,092,483	+0.50(+1.79%)
Jul 17, 2003	28.39	28.45	27.61	27.84	913,424	-0.55(-1.93%)
Jul 16, 2003	28.23	28.39	27.84	28.39	1,333,008	+0.19(+0.66%)
Jul 15, 2003	28.11	28.27	27.81	28.20	1,028,409	+0.21(+0.75%)
Jul 14, 2003	27.87	28.28	27.72	27.99	953,284	+0.52(+1.91%)
Jul 11, 2003	26.83	27.49	26.80	27.47	691,525	+0.70(+2.62%)
Jul 10, 2003	27.10	27.16	26.48	26.77	656,756	-0.56(-2.03%)
Jul 09, 2003	27.38	27.78	27.02	27.32	1,287,312	-0.51(-1.82%)
Jul 08, 2003	27.26	27.90	27.21	27.83	902,869	+0.43(+1.56%)
Jul 07, 2003	26.66	27.50	26.66	27.41	712,386	+0.89(+3.37%)
Jul 03, 2003	26.48	26.97	26.25	26.51	470,868	+0.03(+0.12%)
Jul 02, 2003	26.50	26.58	26.21	26.48	657,625	+0.03(+0.12%)

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.