Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	38.94	38.93	38.07	38.43	18,069,210	-0.51(-1.30%)
Sep 29, 2003	38.25	38.94	37.92	38.94	16,722,453	+0.69(+1.79%)
Sep 26, 2003	38.97	39.05	38.20	38.25	13,451,904	-0.67(-1.71%)
Sep 25, 2003	40.17	40.27	38.92	38.92	9,480,072	-1.13(-2.82%)
Sep 24, 2003	41.01	41.12	40.01	40.05	6,790,095	-0.97(-2.36%)
Sep 23, 2003	40.58	41.01	40.51	41.01	5,942,091	+0.55(+1.36%)
Sep 22, 2003	41.02	40.75	40.29	40.46	5,451,420	-0.56(-1.37%)
Sep 19, 2003	41.07	41.13	40.85	41.02	3,365,248	-0.04(-0.11%)
Sep 18, 2003	40.64	41.08	40.53	41.07	3,626,872	+0.42(+1.04%)
Sep 17, 2003	40.62	40.83	40.46	40.64	4,744,834	-0.01(-0.03%)
Sep 16, 2003	40.06	40.75	40.16	40.66	5,133,987	+0.60(+1.49%)
Sep 15, 2003	40.24	40.51	40.01	40.06	7,900,228	-0.10(-0.25%)
Sep 12, 2003	39.88	40.31	39.52	40.16	6,429,479	+0.08(+0.21%)
Sep 11, 2003	39.75	40.21	39.67	40.07	6,880,502	+0.34(+0.87%)
Sep 10, 2003	40.36	40.36	39.69	39.73	9,393,706	-0.80(-1.97%)
Sep 09, 2003	40.81	40.88	40.43	40.53	5,527,180	-0.30(-0.74%)
Sep 08, 2003	40.45	40.95	40.38	40.83	5,817,592	+0.56(+1.39%)
Sep 05, 2003	40.31	40.78	40.09	40.27	7,944,926	-0.26(-0.64%)
Sep 04, 2003	40.45	40.61	40.22	40.53	6,172,148	+0.17(+0.41%)
Sep 03, 2003	40.30	40.53	40.18	40.36	6,980,252	+0.17(+0.42%)
Sep 02, 2003	39.50	40.19	39.24	40.19	8,011,090	+0.91(+2.31%)
Aug 29, 2003	39.16	39.54	39.07	39.29	4,482,453	+0.16(+0.41%)
Aug 28, 2003	38.93	39.20	38.53	39.12	5,419,601	+0.26(+0.66%)
Aug 27, 2003	38.49	38.89	38.41	38.87	3,016,501	+0.38(+0.98%)
Aug 26, 2003	38.14	38.51	37.66	38.49	6,371,396	+0.15(+0.38%)
Aug 25, 2003	38.31	38.45	37.98	38.34	5,911,282	-0.04(-0.09%)
Aug 22, 2003	39.52	39.52	38.37	38.38	9,003,291	-0.69(-1.76%)
Aug 21, 2003	38.97	39.12	38.85	39.07	5,778,197	+0.32(+0.82%)
Aug 20, 2003	38.41	38.80	38.31	38.75	5,824,916	-0.02(-0.05%)
Aug 19, 2003	38.23	38.77	38.05	38.77	6,626,706	+0.71(+1.87%)
Aug 18, 2003	37.48	38.14	37.35	38.06	4,750,137	+0.74(+1.98%)
Aug 15, 2003	37.31	37.49	37.24	37.32	1,878,842	+0.01(+0.03%)
Aug 14, 2003	37.00	37.33	36.84	37.31	3,665,005	+0.24(+0.65%)
Aug 13, 2003	36.95	37.06	36.75	37.06	9,630,329	+0.12(+0.33%)
Aug 12, 2003	36.31	36.94	36.24	36.94	6,675,193	+0.61(+1.68%)
Aug 11, 2003	35.81	36.33	35.81	36.33	5,726,680	+0.49(+1.38%)
Aug 08, 2003	35.98	36.02	35.69	35.84	5,227,171	-0.08(-0.22%)
Aug 07, 2003	35.84	35.92	35.49	35.92	6,321,647	+0.12(+0.33%)
Aug 06, 2003	36.02	36.22	35.70	35.80	5,654,961	-0.16(-0.45%)
Aug 05, 2003	36.61	36.69	35.96	35.96	7,603,250	-0.63(-1.73%)
Aug 04, 2003	36.88	37.02	36.30	36.59	9,884,124	-0.37(-1.01%)
Aug 01, 2003	37.52	37.60	36.85	36.97	5,857,492	-0.53(-1.40%)
Jul 31, 2003	37.62	37.91	37.41	37.49	6,723,931	+0.08(+0.20%)
Jul 30, 2003	37.60	37.60	37.16	37.42	3,168,526	-0.14(-0.38%)
Jul 29, 2003	37.60	37.72	37.06	37.56	6,222,402	+0.02(+0.05%)
Jul 28, 2003	37.08	37.58	37.06	37.54	4,682,963	+0.46(+1.23%)
Jul 25, 2003	36.81	37.17	36.55	37.08	3,486,212	+0.27(+0.73%)
Jul 24, 2003	37.09	37.40	36.70	36.82	5,002,417	-0.07(-0.19%)
Jul 23, 2003	36.65	36.89	36.30	36.89	5,407,479	+0.25(+0.68%)
Jul 22, 2003	36.32	36.71	36.08	36.64	4,766,047	+0.42(+1.17%)
Jul 21, 2003	36.47	36.57	35.96	36.21	5,181,463	-0.32(-0.87%)
Jul 18, 2003	36.51	36.75	36.25	36.53	5,219,848	+0.25(+0.68%)
Jul 17, 2003	37.13	37.18	36.26	36.28	8,277,007	-1.19(-3.17%)
Jul 16, 2003	37.88	37.91	37.26	37.47	4,375,379	-0.21(-0.55%)
Jul 15, 2003	38.13	38.13	37.42	37.68	4,091,532	-0.10(-0.27%)
Jul 14, 2003	37.80	38.13	37.46	37.78	6,382,760	+0.31(+0.82%)
Jul 11, 2003	37.11	37.50	37.06	37.47	3,128,120	+0.51(+1.38%)
Jul 10, 2003	37.50	37.50	36.89	36.96	4,623,871	-0.74(-1.95%)
Jul 09, 2003	37.43	37.78	37.12	37.70	9,530,326	+0.28(+0.74%)
Jul 08, 2003	36.75	37.52	36.70	37.42	4,609,224	+0.65(+1.78%)
Jul 07, 2003	36.37	36.82	36.37	36.77	4,621,093	+0.75(+2.08%)
Jul 03, 2003	36.04	36.29	35.96	36.02	2,292,995	-0.31(-0.86%)
Jul 02, 2003	35.59	36.33	35.59	36.33	5,274,142	+0.89(+2.50%)

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.