Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	28.70	29.72	28.17	29.23	561,664	+0.53(+1.86%)
Sep 29, 2003	28.97	28.86	28.32	28.70	837,893	-0.27(-0.92%)
Sep 26, 2003	29.67	29.67	28.96	28.97	359,400	-0.84(-2.82%)
Sep 25, 2003	30.28	30.28	29.95	29.81	259,837	-0.43(-1.41%)
Sep 24, 2003	30.73	30.61	30.05	30.23	355,555	-0.49(-1.61%)
Sep 23, 2003	30.64	30.76	30.48	30.73	382,672	+0.02(+0.06%)
Sep 22, 2003	31.12	31.06	30.54	30.71	285,942	-0.42(-1.33%)
Sep 19, 2003	31.23	31.39	30.98	31.12	294,846	-0.26(-0.82%)
Sep 18, 2003	31.13	31.30	30.90	31.38	273,091	+0.15(+0.47%)
Sep 17, 2003	30.60	31.52	30.48	31.23	357,377	+0.59(+1.94%)
Sep 16, 2003	30.49	30.71	30.38	30.64	237,678	+0.15(+0.49%)
Sep 15, 2003	30.58	30.70	30.21	30.49	260,342	-0.12(-0.39%)
Sep 12, 2003	30.35	30.69	30.12	30.61	240,915	+0.12(+0.39%)
Sep 11, 2003	30.44	30.83	30.43	30.49	429,722	-0.15(-0.48%)
Sep 10, 2003	30.93	31.01	30.27	30.64	656,978	-0.42(-1.37%)
Sep 09, 2003	31.22	31.42	30.71	31.06	490,331	-0.41(-1.29%)
Sep 08, 2003	31.87	31.87	31.33	31.47	496,402	-0.45(-1.42%)
Sep 05, 2003	31.82	32.12	31.73	31.92	304,155	-0.15(-0.46%)
Sep 04, 2003	32.14	32.29	31.93	32.07	207,424	-0.08(-0.25%)
Sep 03, 2003	32.50	32.61	32.08	32.15	399,165	-0.63(-1.93%)
Sep 02, 2003	32.14	32.91	32.14	32.78	293,227	+0.66(+2.06%)
Aug 29, 2003	31.23	32.22	31.23	32.12	232,720	+0.72(+2.30%)
Aug 28, 2003	31.23	31.40	30.94	31.40	277,948	+0.07(+0.22%)
Aug 27, 2003	31.72	31.72	31.15	31.33	319,939	-0.42(-1.31%)
Aug 26, 2003	31.03	31.79	31.03	31.74	270,967	+0.67(+2.16%)
Aug 25, 2003	31.77	31.77	30.83	31.07	331,271	-0.76(-2.39%)
Aug 22, 2003	32.12	32.35	31.76	31.83	155,618	-0.24(-0.74%)
Aug 21, 2003	31.87	32.12	31.63	32.07	233,731	+0.54(+1.72%)
Aug 20, 2003	31.40	31.56	31.13	31.53	153,696	+0.13(+0.41%)
Aug 19, 2003	30.88	31.53	30.79	31.40	260,039	+0.58(+1.89%)
Aug 18, 2003	30.14	30.93	30.14	30.82	410,801	+0.87(+2.90%)
Aug 15, 2003	29.85	30.13	29.65	29.95	70,827	-0.04(-0.13%)
Aug 14, 2003	29.47	30.08	29.47	29.99	180,611	+0.34(+1.13%)
Aug 13, 2003	29.65	29.82	29.57	29.65	326,314	-0.20(-0.66%)
Aug 12, 2003	29.13	29.85	29.06	29.85	237,880	+0.62(+2.13%)
Aug 11, 2003	29.06	29.40	29.05	29.22	210,055	+0.17(+0.58%)
Aug 08, 2003	29.04	29.35	28.98	29.06	342,503	+0.06(+0.20%)
Aug 07, 2003	28.72	29.08	28.70	29.00	325,201	+0.13(+0.45%)
Aug 06, 2003	28.71	28.96	28.41	28.87	335,521	+0.41(+1.42%)
Aug 05, 2003	28.51	28.61	28.36	28.46	233,124	-0.15(-0.52%)
Aug 04, 2003	28.58	28.61	28.21	28.61	374,982	+0.03(+0.10%)
Aug 01, 2003	28.76	28.76	28.41	28.58	307,999	-0.03(-0.10%)
Jul 31, 2003	28.64	28.80	28.50	28.61	408,170	+0.05(+0.17%)
Jul 30, 2003	28.66	28.73	28.45	28.56	216,024	-0.20(-0.69%)
Jul 29, 2003	28.60	28.85	28.36	28.76	338,354	+0.00(+0.00%)
Jul 28, 2003	29.14	29.14	28.51	28.76	243,445	-0.09(-0.31%)
Jul 25, 2003	28.91	29.06	28.27	28.85	460,886	+0.15(+0.52%)
Jul 24, 2003	28.52	29.06	28.49	28.70	685,310	+0.18(+0.62%)
Jul 23, 2003	28.17	28.54	28.07	28.52	500,955	+0.65(+2.34%)
Jul 22, 2003	27.90	28.01	27.52	27.87	482,540	-0.04(-0.14%)
Jul 21, 2003	28.36	28.36	27.62	27.91	395,624	-0.21(-0.74%)
Jul 18, 2003	28.02	28.27	27.75	28.12	331,777	+0.25(+0.89%)
Jul 17, 2003	27.43	28.27	27.40	27.87	476,975	+0.44(+1.62%)
Jul 16, 2003	27.67	27.67	27.26	27.43	211,471	-0.12(-0.43%)
Jul 15, 2003	27.67	27.87	27.48	27.54	417,580	+0.16(+0.58%)
Jul 14, 2003	27.18	27.83	27.18	27.39	570,366	+0.43(+1.58%)
Jul 11, 2003	26.54	27.13	26.34	26.96	391,981	+0.77(+2.94%)
Jul 10, 2003	26.31	26.32	26.09	26.19	446,519	-0.23(-0.86%)
Jul 09, 2003	26.55	26.55	25.70	26.42	875,533	-0.14(-0.52%)
Jul 08, 2003	25.84	26.56	24.95	26.56	1,007,273	+1.67(+6.71%)
Jul 07, 2003	24.66	24.89	24.50	24.89	432,555	+0.70(+2.90%)
Jul 03, 2003	24.22	24.29	24.07	24.18	222,095	-0.22(-0.89%)
Jul 02, 2003	23.77	24.66	23.77	24.40	587,061	+0.63(+2.66%)

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.