Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	36.20	36.16	35.62	35.80	7,779,895	-0.40(-1.12%)
Sep 29, 2003	35.53	36.52	35.77	36.20	8,050,831	+0.67(+1.90%)
Sep 26, 2003	35.79	35.86	35.48	35.53	6,870,948	-0.55(-1.51%)
Sep 25, 2003	35.86	36.32	35.65	36.07	8,452,019	+0.06(+0.16%)
Sep 24, 2003	37.12	37.28	35.82	36.02	8,406,487	-1.11(-2.98%)
Sep 23, 2003	36.29	37.39	35.65	37.12	12,720,037	+0.84(+2.31%)
Sep 22, 2003	36.50	36.57	35.92	36.29	7,929,036	-0.87(-2.35%)
Sep 19, 2003	37.30	37.55	36.76	37.16	6,235,052	-0.39(-1.04%)
Sep 18, 2003	37.03	37.65	36.57	37.55	11,156,023	+0.67(+1.81%)
Sep 17, 2003	36.43	37.11	36.51	36.88	10,948,662	+0.45(+1.23%)
Sep 16, 2003	34.82	36.43	34.95	36.43	10,377,328	+1.62(+4.65%)
Sep 15, 2003	34.67	34.99	34.50	34.82	5,369,382	+0.16(+0.45%)
Sep 12, 2003	34.68	34.82	33.93	34.66	7,802,449	-0.01(-0.04%)
Sep 11, 2003	34.38	34.99	34.27	34.68	7,224,067	+0.62(+1.83%)
Sep 10, 2003	34.99	34.99	33.92	34.05	7,346,566	-0.94(-2.68%)
Sep 09, 2003	34.04	35.14	34.04	34.99	8,857,014	+0.57(+1.65%)
Sep 08, 2003	34.41	34.75	34.13	34.42	5,973,984	+0.15(+0.43%)
Sep 05, 2003	35.02	35.02	34.09	34.27	5,854,445	-0.74(-2.13%)
Sep 04, 2003	34.62	35.07	34.41	35.02	5,397,857	+0.30(+0.86%)
Sep 03, 2003	35.15	35.41	34.55	34.72	10,460,357	-0.74(-2.10%)
Sep 02, 2003	34.61	35.47	34.53	35.46	5,593,376	+0.85(+2.46%)
Aug 29, 2003	34.24	34.69	34.15	34.61	3,476,777	+0.38(+1.10%)
Aug 28, 2003	33.94	34.36	33.66	34.24	3,960,712	+0.35(+1.05%)
Aug 27, 2003	34.05	34.16	33.84	33.88	4,691,619	-0.33(-0.95%)
Aug 26, 2003	33.96	34.33	33.60	34.21	5,059,680	-0.02(-0.06%)
Aug 25, 2003	34.25	34.31	33.93	34.23	4,974,537	-0.02(-0.06%)
Aug 22, 2003	35.41	35.43	34.11	34.25	4,906,310	-0.71(-2.03%)
Aug 21, 2003	35.11	35.30	34.72	34.96	5,338,228	+0.15(+0.43%)
Aug 20, 2003	35.21	35.21	34.78	34.81	3,825,808	-0.40(-1.15%)
Aug 19, 2003	34.90	35.29	34.80	35.21	6,773,964	+0.32(+0.91%)
Aug 18, 2003	34.50	35.15	34.00	34.90	5,781,284	+0.39(+1.13%)
Aug 15, 2003	34.48	34.68	34.12	34.50	2,559,090	+0.02(+0.06%)
Aug 14, 2003	34.48	34.58	34.26	34.48	5,004,422	+0.06(+0.19%)
Aug 13, 2003	34.62	34.75	34.23	34.42	4,623,814	-0.10(-0.29%)
Aug 12, 2003	34.37	34.65	33.96	34.52	6,134,121	+0.37(+1.08%)
Aug 11, 2003	34.43	34.49	33.82	34.15	5,199,659	-0.28(-0.82%)
Aug 08, 2003	34.32	34.70	33.70	34.43	5,538,541	+0.64(+1.89%)
Aug 07, 2003	33.41	33.90	33.18	33.80	7,937,917	+0.39(+1.17%)
Aug 06, 2003	32.65	33.86	32.63	33.41	8,034,197	+0.92(+2.82%)
Aug 05, 2003	32.72	33.21	32.48	32.49	6,876,587	-0.23(-0.72%)
Aug 04, 2003	32.74	32.82	31.77	32.72	7,854,888	-0.01(-0.04%)
Aug 01, 2003	33.48	33.55	32.68	32.74	6,714,617	-0.92(-2.72%)
Jul 31, 2003	34.18	34.62	33.55	33.65	7,819,083	-0.06(-0.17%)
Jul 30, 2003	34.04	34.09	33.55	33.71	4,769,855	-0.16(-0.46%)
Jul 29, 2003	34.23	34.40	33.56	33.87	6,337,111	-0.43(-1.26%)
Jul 28, 2003	34.51	34.58	34.14	34.30	4,264,493	-0.18(-0.51%)
Jul 25, 2003	34.02	34.56	33.85	34.48	5,138,198	+0.70(+2.08%)
Jul 24, 2003	33.53	34.39	33.53	33.77	7,513,188	+0.25(+0.74%)
Jul 23, 2003	33.29	33.64	33.14	33.53	5,189,087	+0.35(+1.07%)
Jul 22, 2003	32.67	33.29	32.45	33.17	6,708,415	+0.61(+1.87%)
Jul 21, 2003	33.35	33.36	32.38	32.56	6,019,375	-0.78(-2.34%)
Jul 18, 2003	33.58	33.60	33.06	33.34	5,731,382	+0.06(+0.19%)
Jul 17, 2003	33.82	33.82	32.92	33.28	8,488,952	-0.55(-1.61%)
Jul 16, 2003	34.09	34.71	33.43	33.82	7,438,335	-0.74(-2.15%)
Jul 15, 2003	33.58	35.04	33.58	34.57	14,471,817	+0.99(+2.96%)
Jul 14, 2003	33.79	34.15	33.53	33.58	7,446,229	+0.48(+1.44%)
Jul 11, 2003	32.84	33.20	32.75	33.10	7,117,497	+0.26(+0.80%)
Jul 10, 2003	33.57	33.57	32.45	32.84	7,137,232	-0.73(-2.18%)
Jul 09, 2003	33.41	34.04	33.27	33.57	10,288,802	-0.04(-0.13%)
Jul 08, 2003	32.84	33.69	32.80	33.61	9,926,661	+0.85(+2.60%)
Jul 07, 2003	32.10	32.94	32.10	32.76	12,199,873	+0.98(+3.08%)
Jul 03, 2003	31.65	31.99	31.57	31.78	4,082,929	-0.12(-0.38%)
Jul 02, 2003	31.52	31.92	31.44	31.90	9,946,396	+0.55(+1.77%)

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.