Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	48.84	49.02	48.40	49.00	214,504	-0.29(-0.58%)
Sep 29, 2003	49.25	49.25	48.87	49.29	210,128	-0.33(-0.66%)
Sep 26, 2003	49.86	49.86	49.41	49.62	134,657	-0.16(-0.33%)
Sep 25, 2003	49.62	50.27	49.62	49.78	211,587	-0.41(-0.82%)
Sep 24, 2003	51.75	51.75	50.19	50.19	107,798	-1.72(-3.31%)
Sep 23, 2003	51.30	51.91	51.30	51.91	136,601	+0.61(+1.19%)
Sep 22, 2003	51.43	51.51	51.11	51.30	210,979	-1.73(-3.26%)
Sep 19, 2003	53.15	53.32	52.78	53.03	246,953	-1.84(-3.36%)
Sep 18, 2003	54.22	54.88	53.81	54.87	187,766	+0.28(+0.51%)
Sep 17, 2003	55.34	55.50	54.59	54.59	294,836	-0.37(-0.67%)
Sep 16, 2003	54.30	54.96	54.30	54.96	411,628	+3.13(+6.03%)
Sep 15, 2003	51.88	51.99	51.71	51.84	309,542	-0.21(-0.40%)
Sep 12, 2003	51.43	52.33	51.43	52.04	284,384	+1.90(+3.79%)
Sep 11, 2003	49.99	50.30	49.93	50.14	287,909	+1.18(+2.42%)
Sep 10, 2003	49.42	49.95	48.96	48.96	339,438	-0.44(-0.88%)
Sep 09, 2003	49.25	49.86	49.25	49.39	404,701	+0.44(+0.89%)
Sep 08, 2003	48.79	48.98	48.71	48.96	190,319	+0.45(+0.93%)
Sep 05, 2003	49.08	49.21	48.51	48.51	119,222	-0.49(-1.01%)
Sep 04, 2003	48.51	49.12	48.45	49.00	559,654	+0.85(+1.76%)
Sep 03, 2003	47.68	48.42	47.56	48.15	422,445	+1.17(+2.49%)
Sep 02, 2003	46.78	47.15	46.49	46.98	191,899	+1.41(+3.09%)
Aug 29, 2003	45.75	46.03	45.50	45.58	57,606	-0.09(-0.20%)
Aug 28, 2003	45.28	45.74	45.05	45.67	100,142	-0.82(-1.77%)
Aug 27, 2003	45.82	46.53	45.81	46.49	107,677	+0.55(+1.20%)
Aug 26, 2003	45.67	46.06	45.66	45.94	43,265	+0.31(+0.69%)
Aug 25, 2003	45.45	45.81	45.38	45.63	59,064	-0.40(-0.86%)
Aug 22, 2003	46.24	46.82	45.97	46.02	72,919	-1.33(-2.81%)
Aug 21, 2003	47.48	47.89	47.25	47.35	98,684	+1.56(+3.40%)
Aug 20, 2003	45.90	46.08	45.68	45.80	51,529	+0.30(+0.65%)
Aug 19, 2003	45.30	45.58	45.19	45.50	116,670	+0.02(+0.04%)
Aug 18, 2003	45.30	45.64	45.30	45.49	159,936	-0.12(-0.25%)
Aug 15, 2003	45.50	46.04	45.26	45.60	119,709	-0.17(-0.38%)
Aug 14, 2003	44.84	45.82	44.68	45.77	667,453	+1.92(+4.37%)
Aug 13, 2003	43.77	44.19	43.65	43.86	72,919	+0.91(+2.11%)
Aug 12, 2003	42.83	42.98	42.58	42.95	51,408	-0.04(-0.10%)
Aug 11, 2003	42.79	43.09	42.79	42.99	42,657	+0.66(+1.55%)
Aug 08, 2003	42.30	42.46	42.15	42.33	71,460	-0.60(-1.40%)
Aug 07, 2003	42.70	43.01	42.50	42.94	256,918	+0.60(+1.42%)
Aug 06, 2003	41.88	42.64	41.84	42.33	261,536	+0.95(+2.29%)
Aug 05, 2003	41.49	41.92	41.39	41.39	102,329	+0.18(+0.44%)
Aug 04, 2003	41.22	41.38	40.85	41.21	168,321	-0.43(-1.03%)
Aug 01, 2003	41.64	41.96	41.39	41.64	147,175	-0.58(-1.36%)
Jul 31, 2003	41.88	42.70	41.80	42.21	167,471	+0.40(+0.94%)
Jul 30, 2003	41.96	42.05	41.68	41.82	69,030	-0.35(-0.84%)
Jul 29, 2003	42.54	42.68	41.96	42.17	104,274	-0.93(-2.16%)
Jul 28, 2003	43.24	43.24	42.91	43.10	79,725	-0.34(-0.78%)
Jul 25, 2003	43.21	43.45	42.79	43.44	87,624	+0.43(+0.99%)
Jul 24, 2003	43.32	43.47	42.99	43.01	96,010	-0.31(-0.72%)
Jul 23, 2003	42.99	43.45	42.99	43.32	162,974	+0.12(+0.29%)
Jul 22, 2003	43.00	43.52	42.86	43.20	76,929	+0.20(+0.46%)
Jul 21, 2003	43.28	43.45	42.83	43.00	81,426	-0.94(-2.13%)
Jul 18, 2003	42.79	43.94	42.79	43.94	147,782	+0.97(+2.26%)
Jul 17, 2003	43.36	43.36	42.87	42.97	94,308	-0.93(-2.12%)
Jul 16, 2003	44.23	44.23	43.40	43.90	126,028	-0.85(-1.89%)
Jul 15, 2003	45.26	45.32	44.70	44.75	196,881	-1.04(-2.26%)
Jul 14, 2003	45.58	46.24	45.58	45.78	217,056	-0.31(-0.68%)
Jul 11, 2003	45.90	46.90	45.67	46.09	274,540	-1.56(-3.28%)
Jul 10, 2003	47.89	47.92	47.56	47.66	96,861	-0.85(-1.75%)
Jul 09, 2003	48.37	48.95	48.32	48.51	173,790	+1.29(+2.74%)
Jul 08, 2003	46.64	47.23	46.64	47.21	127,608	+0.64(+1.38%)
Jul 07, 2003	45.87	46.81	45.83	46.57	189,833	+1.88(+4.22%)
Jul 03, 2003	44.52	44.97	44.52	44.69	74,742	+0.48(+1.08%)
Jul 02, 2003	43.59	44.38	43.32	44.21	109,135	+1.23(+2.87%)

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.