Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	27.18	27.76	27.10	27.65	1,259,116	+0.21(+0.78%)
Sep 29, 2003	27.25	27.44	27.23	27.44	1,482,489	+0.20(+0.73%)
Sep 26, 2003	27.21	27.38	26.95	27.24	2,685,043	+0.07(+0.25%)
Sep 25, 2003	27.37	27.55	26.10	27.17	1,302,223	-0.29(-1.06%)
Sep 24, 2003	28.29	28.29	27.41	27.46	1,750,536	-0.77(-2.74%)
Sep 23, 2003	28.32	28.41	28.25	28.23	1,330,046	+0.02(+0.08%)
Sep 22, 2003	29.09	29.09	28.21	28.21	1,301,831	-0.88(-3.03%)
Sep 19, 2003	28.78	29.36	28.67	29.09	2,060,906	+0.46(+1.60%)
Sep 18, 2003	28.25	28.59	28.23	28.63	1,547,933	+0.31(+1.08%)
Sep 17, 2003	28.32	28.45	28.13	28.32	749,539	+0.18(+0.65%)
Sep 16, 2003	28.29	28.28	28.00	28.14	1,104,323	-0.15(-0.51%)
Sep 15, 2003	27.96	28.29	27.79	28.29	1,354,343	+0.34(+1.21%)
Sep 12, 2003	27.93	28.09	27.75	27.95	922,097	+0.05(+0.16%)
Sep 11, 2003	27.98	28.46	27.77	27.90	1,844,979	-0.08(-0.27%)
Sep 10, 2003	27.75	28.13	27.52	27.98	1,586,337	+0.34(+1.22%)
Sep 09, 2003	27.94	27.98	27.44	27.64	1,616,251	-0.50(-1.77%)
Sep 08, 2003	27.79	28.16	27.78	28.14	1,317,506	+0.48(+1.74%)
Sep 05, 2003	28.10	28.10	27.66	27.66	1,172,771	-0.55(-1.95%)
Sep 04, 2003	28.10	28.34	27.95	28.21	1,323,646	+0.11(+0.41%)
Sep 03, 2003	28.29	28.32	27.97	28.10	1,049,067	-0.08(-0.27%)
Sep 02, 2003	28.06	28.30	27.93	28.17	1,573,666	+0.20(+0.71%)
Aug 29, 2003	27.46	27.97	27.38	27.97	1,338,015	+0.30(+1.08%)
Aug 28, 2003	27.83	27.93	27.55	27.67	1,238,346	-0.08(-0.30%)
Aug 27, 2003	27.78	27.94	27.58	27.76	893,359	-0.28(-0.98%)
Aug 26, 2003	27.70	28.13	27.56	28.03	1,119,867	+0.33(+1.19%)
Aug 25, 2003	27.62	27.87	27.41	27.70	1,791,553	+0.08(+0.30%)
Aug 22, 2003	28.45	28.49	27.25	27.62	2,872,232	-0.97(-3.40%)
Aug 21, 2003	29.09	29.24	28.58	28.59	1,716,964	-0.34(-1.19%)
Aug 20, 2003	29.63	29.68	28.86	28.94	2,264,293	-0.46(-1.56%)
Aug 19, 2003	30.03	30.19	29.24	29.40	1,441,994	-0.66(-2.19%)
Aug 18, 2003	30.20	30.39	29.90	30.05	1,068,269	-0.15(-0.48%)
Aug 15, 2003	29.85	30.27	29.56	30.20	1,048,022	+0.35(+1.18%)
Aug 14, 2003	29.35	29.86	29.14	29.85	1,417,306	+0.61(+2.09%)
Aug 13, 2003	29.22	29.40	29.06	29.24	1,126,268	+0.02(+0.05%)
Aug 12, 2003	28.88	29.24	28.65	29.22	1,120,520	+0.34(+1.19%)
Aug 11, 2003	28.82	28.91	28.63	28.88	770,700	+0.05(+0.19%)
Aug 08, 2003	28.74	28.89	28.49	28.82	1,088,778	+0.09(+0.32%)
Aug 07, 2003	28.45	28.81	28.29	28.73	1,302,092	+0.08(+0.27%)
Aug 06, 2003	28.32	28.86	28.25	28.65	1,880,510	+0.35(+1.24%)
Aug 05, 2003	28.10	28.49	27.87	28.30	1,619,517	+0.55(+1.99%)
Aug 04, 2003	28.17	28.32	27.60	27.75	1,955,359	-0.42(-1.49%)
Aug 01, 2003	28.03	28.32	27.69	28.17	1,383,996	+0.13(+0.46%)
Jul 31, 2003	28.75	28.94	27.99	28.04	2,416,865	-0.71(-2.48%)
Jul 30, 2003	29.09	29.17	28.71	28.75	1,350,816	-0.11(-0.40%)
Jul 29, 2003	28.55	29.09	28.40	28.87	1,005,699	+0.17(+0.59%)
Jul 28, 2003	28.59	28.86	28.32	28.70	859,527	+0.07(+0.24%)
Jul 25, 2003	28.02	28.78	27.94	28.63	1,288,376	+0.38(+1.36%)
Jul 24, 2003	29.47	29.78	28.17	28.25	2,190,358	-1.32(-4.45%)
Jul 23, 2003	29.47	29.66	29.23	29.57	674,428	+0.17(+0.57%)
Jul 22, 2003	28.82	29.66	28.76	29.40	1,525,857	+0.73(+2.54%)
Jul 21, 2003	28.52	28.77	28.25	28.67	1,154,745	+0.08(+0.27%)
Jul 18, 2003	28.75	28.78	28.49	28.59	1,105,759	-0.02(-0.08%)
Jul 17, 2003	29.03	29.14	28.54	28.62	997,339	-0.34(-1.16%)
Jul 16, 2003	29.46	29.55	28.78	28.95	796,826	-0.31(-1.07%)
Jul 15, 2003	29.59	29.74	29.09	29.27	1,252,062	-0.11(-0.39%)
Jul 14, 2003	29.78	29.84	29.24	29.38	760,250	-0.05(-0.18%)
Jul 11, 2003	29.32	29.61	29.24	29.43	1,373,676	-0.04(-0.13%)
Jul 10, 2003	29.40	29.51	28.94	29.47	1,354,604	-0.11(-0.39%)
Jul 09, 2003	30.37	30.51	29.47	29.59	1,937,071	-0.93(-3.06%)
Jul 08, 2003	30.43	30.58	30.17	30.52	1,165,064	+0.09(+0.30%)
Jul 07, 2003	30.31	30.48	30.09	30.43	1,180,609	+0.18(+0.61%)
Jul 03, 2003	30.48	30.62	30.09	30.25	505,396	-0.38(-1.22%)
Jul 02, 2003	30.22	30.61	30.05	30.62	1,485,101	+0.54(+1.81%)

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.