Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	39.41	39.42	39.18	39.29	560,968	-0.16(-0.41%)
Sep 29, 2003	39.49	39.63	39.42	39.46	500,911	-0.04(-0.09%)
Sep 26, 2003	39.91	40.03	39.35	39.49	561,078	-0.42(-1.04%)
Sep 25, 2003	40.45	40.93	39.91	39.91	1,354,751	+0.71(+1.82%)
Sep 24, 2003	39.56	39.66	39.19	39.19	968,754	-0.26(-0.66%)
Sep 23, 2003	39.21	39.59	39.15	39.46	422,053	+0.24(+0.62%)
Sep 22, 2003	39.42	39.43	39.02	39.21	523,806	-0.48(-1.21%)
Sep 19, 2003	39.20	39.67	39.20	39.69	831,166	+0.50(+1.27%)
Sep 18, 2003	38.97	39.29	38.79	39.19	1,175,135	+0.43(+1.12%)
Sep 17, 2003	40.25	39.32	38.23	38.76	3,811,200	-1.49(-3.71%)
Sep 16, 2003	39.65	40.30	39.80	40.25	676,214	+0.61(+1.53%)
Sep 15, 2003	40.03	40.21	39.51	39.65	373,942	-0.47(-1.17%)
Sep 12, 2003	40.40	40.43	39.64	40.12	867,333	-0.44(-1.09%)
Sep 11, 2003	40.53	40.99	40.42	40.56	620,803	+0.43(+1.08%)
Sep 10, 2003	40.70	40.72	39.86	40.13	627,218	-0.56(-1.38%)
Sep 09, 2003	40.96	41.10	40.59	40.69	522,921	-0.37(-0.90%)
Sep 08, 2003	40.42	41.06	40.42	41.06	647,015	+0.68(+1.68%)
Sep 05, 2003	41.14	41.18	40.11	40.38	640,269	-0.75(-1.82%)
Sep 04, 2003	41.04	41.27	40.94	41.13	662,721	+0.09(+0.22%)
Sep 03, 2003	40.98	41.04	40.75	41.04	1,062,654	+0.33(+0.80%)
Sep 02, 2003	40.49	40.73	40.01	40.71	949,509	+0.58(+1.44%)
Aug 29, 2003	39.23	40.17	39.22	40.14	566,277	+0.90(+2.30%)
Aug 28, 2003	39.02	39.28	38.84	39.23	580,323	+0.08(+0.21%)
Aug 27, 2003	39.29	39.32	39.06	39.15	734,280	-0.24(-0.60%)
Aug 26, 2003	39.54	39.59	39.10	39.38	764,142	-0.38(-0.96%)
Aug 25, 2003	40.06	40.20	39.61	39.76	399,048	-0.34(-0.86%)
Aug 22, 2003	40.42	40.51	40.05	40.11	719,791	-0.15(-0.38%)
Aug 21, 2003	40.23	40.41	39.96	40.26	541,723	-0.01(-0.02%)
Aug 20, 2003	40.25	40.42	40.15	40.27	311,563	-0.19(-0.47%)
Aug 19, 2003	40.38	40.62	40.21	40.46	688,712	+0.09(+0.22%)
Aug 18, 2003	40.50	40.69	40.26	40.37	488,192	-0.13(-0.31%)
Aug 15, 2003	40.59	40.59	40.28	40.50	163,910	+0.01(+0.02%)
Aug 14, 2003	40.19	40.50	40.06	40.49	491,953	+0.29(+0.72%)
Aug 13, 2003	40.23	40.35	40.12	40.20	574,240	+0.14(+0.36%)
Aug 12, 2003	40.21	40.21	39.70	40.05	583,088	-0.14(-0.34%)
Aug 11, 2003	40.33	40.42	40.05	40.19	532,765	-0.07(-0.18%)
Aug 08, 2003	40.19	40.33	39.96	40.26	598,904	+0.16(+0.41%)
Aug 07, 2003	39.89	40.10	39.71	40.10	839,461	+0.15(+0.38%)
Aug 06, 2003	39.20	40.10	39.14	39.95	1,036,331	+0.73(+1.87%)
Aug 05, 2003	39.31	39.50	39.03	39.21	626,886	-0.09(-0.23%)
Aug 04, 2003	40.12	40.12	38.88	39.30	1,135,983	-0.62(-1.56%)
Aug 01, 2003	40.25	40.37	39.82	39.93	518,276	-0.40(-0.99%)
Jul 31, 2003	40.46	40.69	40.14	40.33	758,059	+0.23(+0.56%)
Jul 30, 2003	40.10	40.67	40.03	40.10	556,433	-0.01(-0.02%)
Jul 29, 2003	40.42	40.55	39.64	40.11	1,296,686	-0.35(-0.87%)
Jul 28, 2003	40.87	40.89	40.27	40.46	593,706	-0.37(-0.91%)
Jul 25, 2003	40.59	40.87	40.52	40.83	933,472	+0.24(+0.60%)
Jul 24, 2003	40.69	41.12	40.55	40.59	948,182	-0.10(-0.24%)
Jul 23, 2003	41.27	41.29	40.66	40.69	593,153	-0.49(-1.19%)
Jul 22, 2003	41.05	41.41	40.81	41.17	1,312,834	+0.44(+1.09%)
Jul 21, 2003	40.69	40.91	40.63	40.73	994,634	+0.05(+0.11%)
Jul 18, 2003	40.67	40.80	40.52	40.69	746,888	+0.32(+0.78%)
Jul 17, 2003	40.23	40.60	40.17	40.37	1,144,056	+0.07(+0.18%)
Jul 16, 2003	40.23	40.57	40.04	40.30	778,520	+0.11(+0.27%)
Jul 15, 2003	40.42	40.44	39.93	40.19	1,689,319	+0.49(+1.23%)
Jul 14, 2003	40.23	40.28	39.57	39.70	1,408,614	-0.14(-0.34%)
Jul 11, 2003	39.81	40.02	39.70	39.84	1,348,779	-0.01(-0.02%)
Jul 10, 2003	39.92	40.05	39.68	39.85	1,203,449	-0.21(-0.52%)
Jul 09, 2003	40.56	40.82	39.99	40.05	1,181,882	-0.61(-1.51%)
Jul 08, 2003	40.78	41.00	40.58	40.67	901,066	-0.24(-0.60%)
Jul 07, 2003	41.14	41.30	40.76	40.91	1,381,849	+0.00(+0.00%)
Jul 03, 2003	41.12	41.31	40.69	40.91	648,232	-0.21(-0.51%)
Jul 02, 2003	41.18	41.32	40.80	41.12	989,768	-0.06(-0.15%)

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.