Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	36.89	36.97	36.61	36.75	165,461	-0.46(-1.22%)
Sep 29, 2003	37.04	37.18	36.77	37.21	69,861	+0.38(+1.04%)
Sep 26, 2003	37.07	37.05	36.79	36.83	108,128	-0.24(-0.65%)
Sep 25, 2003	37.40	37.40	37.30	37.07	220,343	-0.23(-0.63%)
Sep 24, 2003	37.99	38.00	37.30	37.30	133,731	-0.67(-1.76%)
Sep 23, 2003	37.91	38.02	37.76	37.97	339,366	+0.14(+0.37%)
Sep 22, 2003	37.92	38.06	37.68	37.83	478,681	-0.49(-1.28%)
Sep 19, 2003	38.35	38.37	38.21	38.32	64,959	-0.16(-0.42%)
Sep 18, 2003	38.08	38.49	38.08	38.49	67,137	+0.51(+1.35%)
Sep 17, 2003	38.11	38.18	38.02	37.97	147,485	+0.02(+0.06%)
Sep 16, 2003	37.57	37.95	37.68	37.95	132,369	+0.40(+1.06%)
Sep 15, 2003	37.81	37.81	37.52	37.55	61,009	-0.31(-0.81%)
Sep 12, 2003	37.46	37.91	37.46	37.86	91,514	-0.02(-0.06%)
Sep 11, 2003	37.85	37.99	37.68	37.88	305,048	+0.30(+0.80%)
Sep 10, 2003	37.85	37.91	37.57	37.58	148,575	-0.43(-1.12%)
Sep 09, 2003	38.04	38.21	37.93	38.01	74,083	-0.22(-0.58%)
Sep 08, 2003	38.04	38.32	38.04	38.23	171,998	+0.35(+0.93%)
Sep 05, 2003	37.85	38.22	37.76	37.88	172,270	-0.27(-0.71%)
Sep 04, 2003	38.06	38.18	37.92	38.15	115,074	+0.10(+0.25%)
Sep 03, 2003	37.82	38.11	37.82	38.05	209,584	+0.31(+0.82%)
Sep 02, 2003	37.34	37.74	37.18	37.74	299,056	+0.48(+1.28%)
Aug 29, 2003	36.95	37.27	36.93	37.27	233,144	+0.19(+0.52%)
Aug 28, 2003	37.03	37.08	36.69	37.08	257,657	+0.24(+0.66%)
Aug 27, 2003	36.77	36.91	36.77	36.83	322,207	-0.07(-0.20%)
Aug 26, 2003	36.72	36.91	36.43	36.91	224,292	+0.12(+0.34%)
Aug 25, 2003	36.83	36.83	36.63	36.78	181,939	-0.01(-0.02%)
Aug 22, 2003	37.36	37.44	36.74	36.79	67,955	-0.38(-1.03%)
Aug 21, 2003	37.38	37.38	37.00	37.17	170,909	+0.13(+0.36%)
Aug 20, 2003	37.00	37.21	36.97	37.04	172,951	-0.20(-0.53%)
Aug 19, 2003	37.29	37.29	36.95	37.24	329,153	+0.06(+0.16%)
Aug 18, 2003	36.94	37.21	36.85	37.18	331,468	+0.29(+0.80%)
Aug 15, 2003	36.70	36.90	36.69	36.88	43,033	+0.11(+0.30%)
Aug 14, 2003	36.71	36.87	36.55	36.77	94,510	+0.12(+0.32%)
Aug 13, 2003	36.85	36.85	36.53	36.66	195,694	-0.26(-0.70%)
Aug 12, 2003	36.66	36.91	36.53	36.91	238,727	+0.35(+0.96%)
Aug 11, 2003	36.53	36.73	36.32	36.56	143,264	+0.04(+0.12%)
Aug 08, 2003	36.53	36.54	36.30	36.52	107,311	+0.22(+0.61%)
Aug 07, 2003	36.05	36.31	35.93	36.30	135,365	+0.26(+0.71%)
Aug 06, 2003	35.80	36.35	35.79	36.04	216,666	+0.26(+0.72%)
Aug 05, 2003	36.46	36.56	35.76	35.78	224,837	-0.81(-2.21%)
Aug 04, 2003	36.46	36.66	35.97	36.59	105,813	+0.09(+0.24%)
Aug 01, 2003	36.72	36.74	36.39	36.50	224,565	-0.35(-0.96%)
Jul 31, 2003	37.10	37.40	36.83	36.85	151,707	+0.20(+0.54%)
Jul 30, 2003	36.88	36.88	36.62	36.66	337,868	-0.12(-0.32%)
Jul 29, 2003	37.10	37.10	36.54	36.77	128,420	-0.26(-0.71%)
Jul 28, 2003	37.05	37.17	36.90	37.04	76,398	-0.02(-0.06%)
Jul 25, 2003	36.48	37.06	36.29	37.06	63,733	+0.64(+1.75%)
Jul 24, 2003	36.82	37.06	36.42	36.42	126,922	-0.29(-0.80%)
Jul 23, 2003	36.77	36.77	36.41	36.72	152,388	+0.01(+0.04%)
Jul 22, 2003	36.64	36.77	36.28	36.70	470,646	+0.34(+0.93%)
Jul 21, 2003	36.96	37.14	36.22	36.36	410,590	-0.60(-1.63%)
Jul 18, 2003	36.75	37.00	36.55	36.97	92,740	+0.43(+1.19%)
Jul 17, 2003	36.83	36.85	36.41	36.53	173,768	-0.44(-1.19%)
Jul 16, 2003	37.38	37.44	36.80	36.97	168,730	-0.17(-0.45%)
Jul 15, 2003	37.58	37.58	37.01	37.14	139,042	-0.12(-0.34%)
Jul 14, 2003	37.55	37.71	37.19	37.27	322,480	+0.21(+0.57%)
Jul 11, 2003	36.86	37.13	36.79	37.05	155,248	+0.34(+0.92%)
Jul 10, 2003	36.94	36.95	36.51	36.72	68,499	-0.48(-1.30%)
Jul 09, 2003	37.27	37.48	37.01	37.20	192,289	-0.15(-0.39%)
Jul 08, 2003	37.16	37.39	37.10	37.35	277,948	+0.11(+0.30%)
Jul 07, 2003	36.83	37.32	36.83	37.24	148,847	+0.60(+1.64%)
Jul 03, 2003	36.79	36.97	36.57	36.63	105,950	-0.25(-0.68%)
Jul 02, 2003	36.60	36.91	36.60	36.88	140,131	+0.38(+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.