Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	37.61	37.66	36.98	37.07	1,475,133	-0.54(-1.43%)
Sep 29, 2003	38.23	38.34	37.61	37.61	1,029,938	-0.62(-1.63%)
Sep 26, 2003	38.44	38.51	38.23	38.23	809,713	-0.26(-0.67%)
Sep 25, 2003	38.30	38.72	38.21	38.49	993,896	-0.04(-0.10%)
Sep 24, 2003	39.00	39.12	38.37	38.53	667,984	-0.58(-1.50%)
Sep 23, 2003	39.29	39.35	39.01	39.12	245,492	+0.02(+0.04%)
Sep 22, 2003	39.18	39.18	38.80	39.10	495,216	-0.27(-0.69%)
Sep 19, 2003	39.43	39.52	39.26	39.37	367,468	-0.16(-0.39%)
Sep 18, 2003	39.16	39.55	39.00	39.53	277,814	+0.34(+0.86%)
Sep 17, 2003	39.53	39.53	39.15	39.19	755,843	-0.18(-0.46%)
Sep 16, 2003	38.98	40.19	38.98	39.37	531,771	+0.39(+1.00%)
Sep 15, 2003	39.29	39.33	38.75	38.98	809,841	-0.55(-1.40%)
Sep 12, 2003	39.61	40.07	39.24	39.54	1,127,545	+0.04(+0.10%)
Sep 11, 2003	39.61	39.65	39.27	39.50	373,753	+0.08(+0.20%)
Sep 10, 2003	40.01	40.09	39.23	39.42	924,379	-0.71(-1.77%)
Sep 09, 2003	39.92	40.35	39.82	40.13	466,101	+0.12(+0.29%)
Sep 08, 2003	40.06	40.62	39.96	40.01	471,360	-0.14(-0.35%)
Sep 05, 2003	40.27	40.32	39.97	40.15	752,380	-0.27(-0.68%)
Sep 04, 2003	40.50	40.62	40.26	40.43	550,112	-0.08(-0.19%)
Sep 03, 2003	40.70	40.77	40.39	40.50	788,037	-0.23(-0.57%)
Sep 02, 2003	39.57	40.80	39.57	40.74	1,508,096	+1.89(+4.86%)
Aug 29, 2003	38.55	38.87	38.40	38.85	244,081	+0.30(+0.79%)
Aug 28, 2003	38.61	38.63	37.98	38.55	354,001	-0.02(-0.06%)
Aug 27, 2003	38.20	38.63	38.13	38.57	395,173	+0.30(+0.77%)
Aug 26, 2003	38.13	38.39	37.65	38.27	363,877	+0.08(+0.20%)
Aug 25, 2003	37.88	38.20	37.79	38.20	579,612	+0.32(+0.84%)
Aug 22, 2003	38.59	38.65	37.81	37.88	448,529	-0.58(-1.52%)
Aug 21, 2003	38.81	38.84	38.24	38.46	1,016,470	-0.35(-0.90%)
Aug 20, 2003	39.10	39.10	38.69	38.81	358,490	-0.41(-1.03%)
Aug 19, 2003	38.97	39.22	38.71	39.22	388,888	+0.33(+0.84%)
Aug 18, 2003	38.32	38.91	38.28	38.89	315,651	+0.45(+1.18%)
Aug 15, 2003	38.61	38.61	38.06	38.44	200,344	-0.18(-0.46%)
Aug 14, 2003	38.20	38.67	38.03	38.62	333,479	+0.47(+1.23%)
Aug 13, 2003	37.77	38.28	37.77	38.15	429,803	+0.33(+0.87%)
Aug 12, 2003	37.54	37.82	37.26	37.82	192,007	+0.26(+0.68%)
Aug 11, 2003	37.38	37.67	37.10	37.56	337,712	+0.09(+0.25%)
Aug 08, 2003	37.19	37.49	37.09	37.47	280,122	+0.25(+0.67%)
Aug 07, 2003	37.00	37.23	36.82	37.22	483,032	+0.27(+0.72%)
Aug 06, 2003	37.20	37.41	36.75	36.96	415,053	-0.36(-0.96%)
Aug 05, 2003	37.75	37.75	37.23	37.31	422,877	-0.51(-1.36%)
Aug 04, 2003	37.86	37.97	37.03	37.83	352,205	-0.03(-0.08%)
Aug 01, 2003	38.32	38.32	37.66	37.86	544,725	-0.50(-1.30%)
Jul 31, 2003	38.01	38.80	37.89	38.36	541,006	+0.51(+1.34%)
Jul 30, 2003	38.30	38.40	37.63	37.85	536,517	-0.43(-1.12%)
Jul 29, 2003	38.59	38.59	38.05	38.28	430,958	+0.01(+0.02%)
Jul 28, 2003	37.97	38.43	37.81	38.27	597,697	+0.25(+0.66%)
Jul 25, 2003	37.59	38.06	37.07	38.02	396,840	+0.79(+2.11%)
Jul 24, 2003	37.42	37.80	37.21	37.24	552,293	-0.03(-0.08%)
Jul 23, 2003	37.42	37.58	36.67	37.27	294,103	-0.13(-0.35%)
Jul 22, 2003	36.88	37.43	36.70	37.40	423,262	+0.45(+1.22%)
Jul 21, 2003	37.54	37.54	36.84	36.95	444,810	-0.51(-1.37%)
Jul 18, 2003	37.27	37.67	37.19	37.46	507,786	+0.49(+1.33%)
Jul 17, 2003	36.53	37.32	36.49	36.97	555,756	-0.30(-0.80%)
Jul 16, 2003	37.56	37.68	37.10	37.27	369,905	-0.25(-0.67%)
Jul 15, 2003	37.58	37.84	37.42	37.52	475,721	-0.06(-0.17%)
Jul 14, 2003	37.47	37.98	37.47	37.58	506,888	+0.30(+0.82%)
Jul 11, 2003	37.07	37.49	37.06	37.28	308,981	+0.20(+0.55%)
Jul 10, 2003	37.15	37.23	36.76	37.07	513,558	-0.20(-0.54%)
Jul 09, 2003	37.12	37.42	37.02	37.28	875,383	+0.27(+0.74%)
Jul 08, 2003	36.62	37.01	36.57	37.00	526,640	+0.33(+0.89%)
Jul 07, 2003	36.60	36.77	36.41	36.68	509,710	+0.27(+0.73%)
Jul 03, 2003	36.64	36.71	36.32	36.41	294,103	-0.31(-0.85%)
Jul 02, 2003	36.42	36.83	36.25	36.72	514,327	+0.23(+0.62%)

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.