Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	39.15	39.54	38.88	39.44	218,802	+0.27(+0.69%)
Sep 29, 2003	39.05	39.12	38.98	39.17	137,228	+0.24(+0.61%)
Sep 26, 2003	39.04	39.27	38.73	38.93	282,725	-0.77(-1.93%)
Sep 25, 2003	39.94	40.48	39.68	39.69	350,783	-0.25(-0.61%)
Sep 24, 2003	40.12	40.36	39.85	39.94	162,193	-0.15(-0.38%)
Sep 23, 2003	40.14	40.40	39.99	40.09	115,920	-0.05(-0.13%)
Sep 22, 2003	39.81	40.19	39.71	40.14	179,208	-0.03(-0.08%)
Sep 19, 2003	40.03	40.46	40.03	40.17	199,561	+0.21(+0.54%)
Sep 18, 2003	40.12	40.28	40.03	39.96	242,336	-0.11(-0.27%)
Sep 17, 2003	40.63	40.68	40.07	40.07	157,741	-0.59(-1.45%)
Sep 16, 2003	40.70	40.81	40.47	40.66	131,504	+0.09(+0.23%)
Sep 15, 2003	40.71	40.85	40.54	40.56	156,310	-0.16(-0.39%)
Sep 12, 2003	40.56	40.83	40.37	40.72	149,631	+0.16(+0.39%)
Sep 11, 2003	40.25	40.73	40.25	40.56	223,413	+0.21(+0.53%)
Sep 10, 2003	40.80	40.81	40.18	40.35	171,734	-0.47(-1.16%)
Sep 09, 2003	40.59	40.86	40.37	40.82	134,048	+0.20(+0.48%)
Sep 08, 2003	40.36	40.75	40.31	40.63	164,737	+0.18(+0.44%)
Sep 05, 2003	40.53	40.58	40.28	40.45	177,140	-0.11(-0.28%)
Sep 04, 2003	40.56	40.61	40.37	40.56	122,917	+0.01(+0.02%)
Sep 03, 2003	40.00	40.66	39.93	40.56	323,751	+0.57(+1.43%)
Sep 02, 2003	39.49	40.00	39.49	39.98	246,629	+0.46(+1.16%)
Aug 29, 2003	39.84	39.91	39.52	39.52	98,429	-0.23(-0.59%)
Aug 28, 2003	39.95	39.98	39.58	39.76	282,566	-0.19(-0.47%)
Aug 27, 2003	39.59	39.99	39.58	39.95	233,113	-0.04(-0.11%)
Aug 26, 2003	38.99	40.06	38.86	39.99	275,411	+0.92(+2.35%)
Aug 25, 2003	39.18	39.22	38.49	39.07	273,344	-0.55(-1.38%)
Aug 22, 2003	39.93	39.93	39.44	39.62	197,017	-0.31(-0.79%)
Aug 21, 2003	39.30	39.94	39.30	39.93	221,982	+0.69(+1.76%)
Aug 20, 2003	38.80	39.25	38.53	39.24	117,828	+0.57(+1.48%)
Aug 19, 2003	38.83	38.86	38.47	38.67	159,808	-0.16(-0.42%)
Aug 18, 2003	38.68	38.97	38.53	38.83	76,485	+0.16(+0.41%)
Aug 15, 2003	39.05	39.12	38.61	38.68	52,951	-0.38(-0.97%)
Aug 14, 2003	38.33	39.05	38.20	39.05	149,631	+0.75(+1.95%)
Aug 13, 2003	38.66	38.66	38.04	38.30	350,465	-0.36(-0.93%)
Aug 12, 2003	38.69	38.69	38.36	38.66	180,003	-0.09(-0.24%)
Aug 11, 2003	38.43	38.80	38.42	38.76	318,344	+0.33(+0.85%)
Aug 08, 2003	38.19	38.56	38.03	38.43	173,324	+0.13(+0.34%)
Aug 07, 2003	38.11	38.35	37.92	38.30	135,161	+0.27(+0.71%)
Aug 06, 2003	37.80	38.12	37.65	38.03	127,210	+0.17(+0.45%)
Aug 05, 2003	37.61	37.86	37.58	37.86	253,467	+0.05(+0.13%)
Aug 04, 2003	37.61	37.90	37.58	37.81	252,672	+0.05(+0.13%)
Aug 01, 2003	38.11	38.11	37.58	37.76	363,186	-0.35(-0.92%)
Jul 31, 2003	38.22	38.32	37.95	38.11	404,053	-0.43(-1.11%)
Jul 30, 2003	37.74	38.57	37.74	38.54	172,847	+0.84(+2.22%)
Jul 29, 2003	37.10	37.71	37.10	37.70	341,083	+0.44(+1.18%)
Jul 28, 2003	37.07	37.27	37.00	37.26	200,038	+0.28(+0.75%)
Jul 25, 2003	36.64	37.12	36.64	36.98	115,920	+0.40(+1.10%)
Jul 24, 2003	36.22	36.85	36.22	36.58	333,292	+0.48(+1.34%)
Jul 23, 2003	36.41	36.43	35.98	36.10	216,417	-0.21(-0.57%)
Jul 22, 2003	36.26	36.41	36.18	36.31	126,733	+0.05(+0.14%)
Jul 21, 2003	36.71	36.98	35.85	36.25	162,352	-0.41(-1.12%)
Jul 18, 2003	36.40	36.72	36.40	36.66	208,625	+0.31(+0.87%)
Jul 17, 2003	37.23	37.23	36.33	36.35	242,654	-0.99(-2.64%)
Jul 16, 2003	37.47	37.64	37.19	37.34	79,188	-0.02(-0.05%)
Jul 15, 2003	37.36	37.47	37.25	37.36	163,624	-0.01(-0.02%)
Jul 14, 2003	37.42	37.47	37.36	37.36	256,806	-0.02(-0.05%)
Jul 11, 2003	36.79	37.39	36.79	37.38	96,998	+0.52(+1.42%)
Jul 10, 2003	37.01	37.01	36.63	36.86	156,628	-0.25(-0.66%)
Jul 09, 2003	37.53	37.53	36.78	37.10	226,912	-0.42(-1.12%)
Jul 08, 2003	37.10	37.53	36.88	37.53	98,429	+0.43(+1.15%)
Jul 07, 2003	37.10	37.17	36.95	37.10	215,145	-0.01(-0.02%)
Jul 03, 2003	36.76	37.15	36.73	37.10	78,711	+0.21(+0.58%)
Jul 02, 2003	36.57	37.17	36.57	36.89	483,400	+0.26(+0.70%)

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.