Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	47.00	47.00	45.67	46.42	2,189,450	-0.54(-1.15%)
Sep 29, 2003	46.69	47.09	45.67	46.95	1,110,700	+0.72(+1.57%)
Sep 26, 2003	47.32	47.26	46.09	46.23	2,167,696	-1.09(-2.29%)
Sep 25, 2003	49.07	49.07	47.32	47.32	2,113,424	-1.50(-3.07%)
Sep 24, 2003	50.35	50.48	48.78	48.82	987,541	-1.54(-3.05%)
Sep 23, 2003	49.87	50.40	49.73	50.35	406,527	+0.88(+1.78%)
Sep 22, 2003	49.60	49.86	49.19	49.47	412,872	-0.63(-1.25%)
Sep 19, 2003	50.13	50.52	50.02	50.10	792,548	-0.33(-0.65%)
Sep 18, 2003	49.95	50.44	49.52	50.42	1,220,150	+0.42(+0.85%)
Sep 17, 2003	49.87	50.12	49.43	50.00	463,065	+0.13(+0.27%)
Sep 16, 2003	48.98	49.91	48.98	49.87	565,264	+0.94(+1.91%)
Sep 15, 2003	49.25	49.51	48.88	48.93	434,626	-0.14(-0.29%)
Sep 12, 2003	48.54	49.20	48.11	49.07	556,653	+0.30(+0.62%)
Sep 11, 2003	48.37	49.10	48.10	48.77	1,022,324	+0.36(+0.75%)
Sep 10, 2003	49.29	49.43	48.23	48.41	769,887	-1.41(-2.83%)
Sep 09, 2003	49.95	50.22	49.52	49.82	2,280,091	-0.17(-0.34%)
Sep 08, 2003	49.38	50.09	49.21	49.99	682,531	+0.96(+1.96%)
Sep 05, 2003	49.20	49.69	48.81	49.03	335,600	-0.39(-0.79%)
Sep 04, 2003	49.29	49.51	48.82	49.42	355,315	+0.08(+0.16%)
Sep 03, 2003	49.16	49.46	48.95	49.34	987,427	+0.44(+0.90%)
Sep 02, 2003	48.01	48.90	47.53	48.90	365,852	+1.12(+2.35%)
Aug 29, 2003	47.62	48.01	47.40	47.77	412,306	+0.21(+0.45%)
Aug 28, 2003	47.26	47.79	46.60	47.56	625,654	+0.56(+1.20%)
Aug 27, 2003	46.55	47.17	46.42	47.00	607,412	+0.66(+1.43%)
Aug 26, 2003	45.96	46.50	45.44	46.34	457,967	+0.09(+0.19%)
Aug 25, 2003	46.58	46.58	45.83	46.25	637,437	-0.14(-0.30%)
Aug 22, 2003	47.84	47.88	46.29	46.39	582,939	-0.95(-2.01%)
Aug 21, 2003	47.40	47.40	46.88	47.34	622,595	+0.65(+1.40%)
Aug 20, 2003	46.56	46.95	46.30	46.69	521,303	-0.17(-0.36%)
Aug 19, 2003	45.98	46.87	44.98	46.86	802,972	+0.87(+1.90%)
Aug 18, 2003	45.19	45.98	44.98	45.98	348,970	+0.97(+2.16%)
Aug 15, 2003	44.87	45.13	44.87	45.01	276,570	+0.22(+0.49%)
Aug 14, 2003	44.56	44.83	44.26	44.79	460,686	+0.31(+0.69%)
Aug 13, 2003	44.26	44.66	44.15	44.48	159,529	+0.01(+0.02%)
Aug 12, 2003	43.64	44.47	43.48	44.47	266,939	+0.87(+2.00%)
Aug 11, 2003	42.85	43.60	42.85	43.60	389,645	+0.62(+1.44%)
Aug 08, 2003	42.98	43.20	42.59	42.98	390,665	+0.20(+0.47%)
Aug 07, 2003	42.72	42.97	42.45	42.78	724,680	-0.11(-0.27%)
Aug 06, 2003	43.25	43.55	42.81	42.89	617,156	-0.52(-1.20%)
Aug 05, 2003	44.22	44.26	43.31	43.41	246,658	-0.80(-1.82%)
Aug 04, 2003	44.66	44.74	43.73	44.22	693,522	-0.44(-0.99%)
Aug 01, 2003	45.01	45.22	44.39	44.66	516,204	-0.73(-1.61%)
Jul 31, 2003	45.41	45.77	45.10	45.39	1,411,857	+0.29(+0.65%)
Jul 30, 2003	45.32	45.32	44.75	45.10	118,287	-0.04(-0.10%)
Jul 29, 2003	45.58	45.67	44.71	45.14	271,925	-0.22(-0.49%)
Jul 28, 2003	44.88	45.41	44.70	45.37	229,436	+0.58(+1.30%)
Jul 25, 2003	44.31	44.89	43.91	44.78	375,596	+0.69(+1.56%)
Jul 24, 2003	44.79	45.22	44.09	44.09	258,782	-0.47(-1.05%)
Jul 23, 2003	44.26	44.56	43.73	44.56	330,842	+0.40(+0.90%)
Jul 22, 2003	43.69	44.17	43.25	44.17	545,323	+0.92(+2.12%)
Jul 21, 2003	43.91	43.94	43.03	43.25	629,506	-0.62(-1.41%)
Jul 18, 2003	43.47	44.12	43.42	43.87	297,191	+0.44(+1.02%)
Jul 17, 2003	44.48	44.65	43.34	43.42	366,985	-1.68(-3.72%)
Jul 16, 2003	45.72	45.75	44.76	45.10	331,182	-0.44(-0.97%)
Jul 15, 2003	46.12	46.12	45.25	45.54	222,751	-0.09(-0.19%)
Jul 14, 2003	45.81	46.11	45.54	45.63	580,899	+0.66(+1.47%)
Jul 11, 2003	44.79	45.18	44.70	44.97	301,723	+0.51(+1.15%)
Jul 10, 2003	45.10	45.14	44.30	44.46	379,448	-0.96(-2.12%)
Jul 09, 2003	45.14	45.72	44.62	45.42	592,683	+0.41(+0.90%)
Jul 08, 2003	44.12	45.15	43.94	45.01	836,509	+1.10(+2.51%)
Jul 07, 2003	43.78	44.07	43.56	43.91	676,413	+0.95(+2.22%)
Jul 03, 2003	43.03	43.41	42.89	42.96	434,853	-0.36(-0.84%)
Jul 02, 2003	42.59	43.33	42.41	43.32	1,560,283	+1.09(+2.57%)

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.