Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	36.90	36.98	36.62	36.76	165,435	-0.46(-1.22%)
Sep 29, 2003	37.04	37.18	36.78	37.21	69,850	+0.38(+1.04%)
Sep 26, 2003	37.07	37.05	36.79	36.83	108,112	-0.24(-0.65%)
Sep 25, 2003	37.40	37.40	37.31	37.07	220,308	-0.23(-0.63%)
Sep 24, 2003	37.99	38.01	37.31	37.31	133,710	-0.67(-1.76%)
Sep 23, 2003	37.92	38.03	37.76	37.98	339,313	+0.14(+0.37%)
Sep 22, 2003	37.93	38.07	37.69	37.84	478,606	-0.49(-1.28%)
Sep 19, 2003	38.36	38.37	38.22	38.33	64,948	-0.16(-0.42%)
Sep 18, 2003	38.09	38.49	38.09	38.49	67,127	+0.51(+1.35%)
Sep 17, 2003	38.12	38.18	38.02	37.98	147,462	+0.02(+0.06%)
Sep 16, 2003	37.57	37.95	37.69	37.95	132,348	+0.40(+1.06%)
Sep 15, 2003	37.82	37.82	37.53	37.56	61,000	-0.31(-0.81%)
Sep 12, 2003	37.47	37.92	37.47	37.87	91,500	-0.02(-0.06%)
Sep 11, 2003	37.86	37.99	37.69	37.89	305,001	+0.30(+0.80%)
Sep 10, 2003	37.85	37.92	37.58	37.59	148,551	-0.43(-1.12%)
Sep 09, 2003	38.05	38.22	37.94	38.01	74,071	-0.22(-0.58%)
Sep 08, 2003	38.05	38.32	38.05	38.23	171,971	+0.35(+0.93%)
Sep 05, 2003	37.85	38.23	37.76	37.88	172,243	-0.27(-0.71%)
Sep 04, 2003	38.07	38.19	37.93	38.15	115,056	+0.10(+0.25%)
Sep 03, 2003	37.82	38.12	37.82	38.06	209,552	+0.31(+0.82%)
Sep 02, 2003	37.35	37.75	37.18	37.75	299,010	+0.48(+1.28%)
Aug 29, 2003	36.96	37.27	36.93	37.27	233,108	+0.19(+0.52%)
Aug 28, 2003	37.04	37.09	36.70	37.08	257,617	+0.24(+0.66%)
Aug 27, 2003	36.78	36.91	36.78	36.84	322,157	-0.07(-0.20%)
Aug 26, 2003	36.72	36.91	36.43	36.91	224,257	+0.12(+0.34%)
Aug 25, 2003	36.83	36.83	36.63	36.79	181,911	-0.01(-0.02%)
Aug 22, 2003	37.37	37.45	36.74	36.79	67,944	-0.38(-1.03%)
Aug 21, 2003	37.38	37.38	37.01	37.18	170,882	+0.13(+0.36%)
Aug 20, 2003	37.01	37.22	36.98	37.04	172,924	-0.20(-0.53%)
Aug 19, 2003	37.29	37.29	36.96	37.24	329,101	+0.06(+0.16%)
Aug 18, 2003	36.94	37.22	36.85	37.18	331,416	+0.29(+0.80%)
Aug 15, 2003	36.71	36.90	36.69	36.89	43,026	+0.11(+0.30%)
Aug 14, 2003	36.71	36.88	36.55	36.78	94,495	+0.12(+0.32%)
Aug 13, 2003	36.85	36.85	36.54	36.66	195,663	-0.26(-0.70%)
Aug 12, 2003	36.67	36.92	36.54	36.92	238,690	+0.35(+0.96%)
Aug 11, 2003	36.54	36.74	36.32	36.57	143,241	+0.04(+0.12%)
Aug 08, 2003	36.54	36.54	36.31	36.52	107,295	+0.22(+0.61%)
Aug 07, 2003	36.06	36.32	35.94	36.30	135,344	+0.26(+0.71%)
Aug 06, 2003	35.80	36.35	35.80	36.05	216,632	+0.26(+0.72%)
Aug 05, 2003	36.46	36.57	35.77	35.79	224,802	-0.81(-2.21%)
Aug 04, 2003	36.46	36.67	35.98	36.60	105,797	+0.09(+0.24%)
Aug 01, 2003	36.72	36.74	36.40	36.51	224,529	-0.35(-0.96%)
Jul 31, 2003	37.11	37.40	36.83	36.86	151,683	+0.20(+0.54%)
Jul 30, 2003	36.88	36.88	36.63	36.66	337,816	-0.12(-0.32%)
Jul 29, 2003	37.11	37.11	36.54	36.78	128,400	-0.26(-0.71%)
Jul 28, 2003	37.05	37.18	36.90	37.04	76,386	-0.02(-0.06%)
Jul 25, 2003	36.49	37.07	36.30	37.07	63,723	+0.64(+1.75%)
Jul 24, 2003	36.82	37.07	36.43	36.43	126,902	-0.29(-0.80%)
Jul 23, 2003	36.77	36.77	36.41	36.72	152,364	+0.01(+0.04%)
Jul 22, 2003	36.65	36.77	36.29	36.71	470,573	+0.34(+0.93%)
Jul 21, 2003	36.96	37.15	36.23	36.37	410,526	-0.60(-1.63%)
Jul 18, 2003	36.76	37.01	36.55	36.97	92,725	+0.43(+1.19%)
Jul 17, 2003	36.83	36.85	36.41	36.54	173,741	-0.44(-1.19%)
Jul 16, 2003	37.38	37.45	36.81	36.98	168,703	-0.17(-0.45%)
Jul 15, 2003	37.59	37.59	37.01	37.15	139,020	-0.12(-0.34%)
Jul 14, 2003	37.55	37.71	37.20	37.27	322,429	+0.21(+0.57%)
Jul 11, 2003	36.87	37.14	36.79	37.06	155,223	+0.34(+0.92%)
Jul 10, 2003	36.94	36.96	36.52	36.72	68,489	-0.48(-1.30%)
Jul 09, 2003	37.27	37.48	37.01	37.21	192,259	-0.15(-0.39%)
Jul 08, 2003	37.16	37.40	37.11	37.35	277,905	+0.11(+0.30%)
Jul 07, 2003	36.83	37.32	36.83	37.24	148,824	+0.60(+1.64%)
Jul 03, 2003	36.79	36.98	36.57	36.64	105,933	-0.25(-0.68%)
Jul 02, 2003	36.60	36.92	36.60	36.89	140,109	+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.