Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	58.03	58.86	58.00	58.84	2,434,788	+0.96(+1.66%)
Sep 29, 2003	58.08	58.32	57.86	57.88	1,114,014	-0.47(-0.80%)
Sep 26, 2003	57.83	58.35	57.96	58.35	2,803,327	+0.52(+0.90%)
Sep 25, 2003	57.59	57.75	57.51	57.83	1,269,646	+0.29(+0.50%)
Sep 24, 2003	57.05	57.56	56.98	57.54	1,507,292	+0.49(+0.87%)
Sep 23, 2003	56.61	57.05	56.47	57.04	947,736	+0.39(+0.68%)
Sep 22, 2003	56.72	56.72	56.20	56.66	1,688,863	-0.45(-0.79%)
Sep 19, 2003	57.12	57.38	57.02	57.11	1,303,381	+0.07(+0.12%)
Sep 18, 2003	57.12	57.12	56.58	57.04	922,097	+0.04(+0.07%)
Sep 17, 2003	56.49	57.06	56.34	57.00	1,835,049	+0.70(+1.24%)
Sep 16, 2003	56.39	56.34	55.96	56.30	832,137	-0.09(-0.15%)
Sep 15, 2003	56.36	56.62	56.10	56.39	550,409	-0.09(-0.15%)
Sep 12, 2003	56.70	56.94	56.32	56.48	2,062,050	+0.39(+0.69%)
Sep 11, 2003	56.20	56.28	55.89	56.09	1,288,687	-0.37(-0.65%)
Sep 10, 2003	55.96	56.49	55.90	56.46	1,928,009	+0.57(+1.01%)
Sep 09, 2003	55.70	55.98	55.30	55.89	899,457	+0.40(+0.72%)
Sep 08, 2003	55.78	56.32	55.49	55.49	931,243	-0.58(-1.03%)
Sep 05, 2003	55.62	56.08	55.47	56.07	1,256,452	+0.95(+1.72%)
Sep 04, 2003	55.02	55.16	54.80	55.12	843,981	+0.31(+0.56%)
Sep 03, 2003	55.01	55.01	54.61	54.82	959,431	+0.09(+0.16%)
Sep 02, 2003	55.78	55.79	54.72	54.73	1,302,481	-1.06(-1.90%)
Aug 29, 2003	55.98	56.02	55.61	55.79	976,224	-0.13(-0.24%)
Aug 28, 2003	55.51	56.01	55.51	55.92	835,435	+0.57(+1.04%)
Aug 27, 2003	55.54	55.54	55.10	55.35	606,035	-0.25(-0.46%)
Aug 26, 2003	54.99	55.60	54.90	55.60	1,255,252	+0.43(+0.79%)
Aug 25, 2003	55.57	55.72	54.86	55.17	971,876	-0.43(-0.78%)
Aug 22, 2003	55.32	55.92	55.29	55.60	619,529	+0.25(+0.45%)
Aug 21, 2003	55.40	55.66	54.97	55.36	1,174,887	-0.13(-0.24%)
Aug 20, 2003	55.91	55.94	55.18	55.49	755,070	-0.30(-0.54%)
Aug 19, 2003	55.06	55.79	55.02	55.79	1,629,039	+0.85(+1.54%)
Aug 18, 2003	54.89	55.09	54.70	54.94	982,521	+0.25(+0.46%)
Aug 15, 2003	54.82	55.02	54.62	54.69	772,313	-0.03(-0.06%)
Aug 14, 2003	54.32	54.76	53.96	54.72	2,417,395	+0.53(+0.98%)
Aug 13, 2003	54.82	54.92	54.15	54.19	3,385,073	-1.07(-1.93%)
Aug 12, 2003	55.64	55.79	55.22	55.26	2,300,296	-0.26(-0.47%)
Aug 11, 2003	55.72	55.74	55.30	55.52	2,031,613	-0.28(-0.50%)
Aug 08, 2003	56.25	56.55	55.79	55.80	3,597,081	-0.23(-0.40%)
Aug 07, 2003	55.89	56.06	55.45	56.02	2,693,425	+0.23(+0.42%)
Aug 06, 2003	55.02	55.87	54.94	55.79	3,822,882	+1.08(+1.97%)
Aug 05, 2003	55.50	55.55	54.56	54.71	3,617,922	-0.79(-1.43%)
Aug 04, 2003	55.01	55.50	54.92	55.50	2,786,834	+0.47(+0.86%)
Aug 01, 2003	54.76	55.22	54.68	55.03	4,589,798	-0.29(-0.53%)
Jul 31, 2003	55.82	55.83	54.84	55.32	7,056,522	-0.83(-1.48%)
Jul 30, 2003	55.85	56.50	55.74	56.16	2,943,816	+0.63(+1.13%)
Jul 29, 2003	56.14	56.92	55.53	55.53	3,207,551	-0.77(-1.36%)
Jul 28, 2003	56.85	56.88	56.29	56.30	1,901,920	-0.77(-1.34%)
Jul 25, 2003	57.34	57.77	56.96	57.06	1,909,417	-0.15(-0.27%)
Jul 24, 2003	57.29	57.41	57.06	57.22	1,051,191	-0.51(-0.88%)
Jul 23, 2003	57.89	58.06	57.63	57.73	2,061,151	+0.19(+0.34%)
Jul 22, 2003	57.34	57.60	56.98	57.53	2,364,318	+0.28(+0.49%)
Jul 21, 2003	58.36	58.43	57.12	57.25	1,900,571	-1.24(-2.12%)
Jul 18, 2003	58.46	58.67	58.32	58.49	825,839	-0.12(-0.20%)
Jul 17, 2003	58.25	58.72	58.15	58.61	1,344,913	-0.18(-0.31%)
Jul 16, 2003	58.30	59.17	58.13	58.79	1,807,311	+0.33(+0.57%)
Jul 15, 2003	59.72	59.93	58.29	58.46	4,754,576	-1.40(-2.34%)
Jul 14, 2003	60.48	60.61	59.78	59.86	698,545	-0.69(-1.15%)
Jul 11, 2003	60.23	60.55	60.17	60.55	583,995	+0.29(+0.48%)
Jul 10, 2003	60.49	60.53	60.11	60.27	1,076,530	-0.02(-0.03%)
Jul 09, 2003	60.38	60.49	60.10	60.29	405,423	+0.19(+0.32%)
Jul 08, 2003	60.31	60.35	59.78	60.09	584,145	+0.05(+0.09%)
Jul 07, 2003	60.21	60.42	60.04	60.04	697,795	-0.39(-0.64%)
Jul 03, 2003	61.16	61.17	60.43	60.43	838,284	-0.88(-1.44%)
Jul 02, 2003	60.83	61.41	60.77	61.31	507,978	+0.15(+0.25%)

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.