Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	41.76	41.80	41.47	41.65	120,842	-0.33(-0.80%)
Sep 29, 2003	41.74	42.01	41.54	41.99	238,988	+0.38(+0.92%)
Sep 26, 2003	41.77	41.80	41.57	41.61	71,529	-0.23(-0.54%)
Sep 25, 2003	42.19	42.35	41.83	41.83	214,845	-0.33(-0.79%)
Sep 24, 2003	43.02	43.02	42.17	42.17	457,944	-0.76(-1.78%)
Sep 23, 2003	42.77	42.82	42.66	42.93	73,969	+0.23(+0.53%)
Sep 22, 2003	42.83	42.83	42.56	42.70	88,224	-0.52(-1.21%)
Sep 19, 2003	43.26	43.29	43.09	43.23	77,950	-0.17(-0.39%)
Sep 18, 2003	42.85	43.39	42.90	43.40	120,457	+0.55(+1.27%)
Sep 17, 2003	42.98	43.02	42.75	42.85	59,843	-0.09(-0.22%)
Sep 16, 2003	42.42	42.95	42.52	42.95	88,609	+0.61(+1.43%)
Sep 15, 2003	42.45	42.56	42.31	42.34	34,673	-0.19(-0.44%)
Sep 12, 2003	42.36	42.56	42.10	42.52	94,131	-0.03(-0.07%)
Sep 11, 2003	42.42	42.76	42.42	42.56	51,367	+0.30(+0.70%)
Sep 10, 2003	42.79	42.81	42.22	42.26	78,464	-0.65(-1.51%)
Sep 09, 2003	43.12	43.12	42.80	42.91	51,881	-0.30(-0.68%)
Sep 08, 2003	42.83	43.22	42.83	43.20	64,851	+0.45(+1.06%)
Sep 05, 2003	42.80	43.09	42.66	42.75	109,670	-0.22(-0.51%)
Sep 04, 2003	42.98	43.09	42.80	42.97	64,723	+0.10(+0.24%)
Sep 03, 2003	42.67	43.05	42.67	42.87	84,885	+0.05(+0.13%)
Sep 02, 2003	42.44	42.81	42.12	42.81	453,577	+0.67(+1.59%)
Aug 29, 2003	41.89	42.24	41.81	42.14	513,036	+0.17(+0.41%)
Aug 28, 2003	41.83	42.03	41.50	41.97	64,980	+0.31(+0.75%)
Aug 27, 2003	41.51	41.73	41.47	41.66	514,191	-0.04(-0.09%)
Aug 26, 2003	41.32	41.70	41.08	41.70	83,601	+0.19(+0.45%)
Aug 25, 2003	41.58	41.58	41.33	41.51	59,201	-0.02(-0.06%)
Aug 22, 2003	42.36	42.36	41.51	41.54	173,880	-0.41(-0.98%)
Aug 21, 2003	41.87	42.10	41.81	41.95	100,167	+0.19(+0.47%)
Aug 20, 2003	41.68	41.92	41.61	41.75	93,104	-0.06(-0.15%)
Aug 19, 2003	41.78	41.88	41.52	41.82	406,704	+0.14(+0.34%)
Aug 18, 2003	41.43	41.78	41.43	41.68	318,352	+0.40(+0.96%)
Aug 15, 2003	41.34	41.40	41.22	41.28	28,509	+0.01(+0.02%)
Aug 14, 2003	41.23	41.44	40.93	41.27	121,870	+0.35(+0.86%)
Aug 13, 2003	41.44	41.44	40.91	40.92	96,314	-0.42(-1.02%)
Aug 12, 2003	41.04	41.34	40.89	41.34	53,422	+0.47(+1.16%)
Aug 11, 2003	40.84	41.08	40.59	40.87	211,892	+0.09(+0.23%)
Aug 08, 2003	40.83	40.88	40.61	40.77	74,868	+0.18(+0.44%)
Aug 07, 2003	40.22	40.66	40.22	40.59	76,923	+0.22(+0.54%)
Aug 06, 2003	40.26	40.66	40.04	40.38	258,765	+0.12(+0.29%)
Aug 05, 2003	40.94	40.94	40.23	40.26	114,164	-0.69(-1.69%)
Aug 04, 2003	40.83	41.13	40.39	40.95	252,215	-0.03(-0.08%)
Aug 01, 2003	41.31	41.31	40.88	40.98	91,563	-0.40(-0.98%)
Jul 31, 2003	41.62	41.91	41.32	41.39	412,483	+0.20(+0.49%)
Jul 30, 2003	41.47	41.49	41.13	41.19	102,478	+0.01(+0.02%)
Jul 29, 2003	41.47	41.65	40.98	41.18	1,583,156	-0.41(-0.97%)
Jul 28, 2003	41.70	41.70	41.43	41.58	68,961	+0.00(+0.00%)
Jul 25, 2003	41.10	41.60	40.76	41.58	301,529	+0.70(+1.71%)
Jul 24, 2003	41.40	41.63	40.88	40.88	756,005	-0.31(-0.76%)
Jul 23, 2003	41.31	41.31	40.85	41.19	89,380	+0.11(+0.27%)
Jul 22, 2003	41.12	41.33	40.65	41.08	829,718	+0.23(+0.57%)
Jul 21, 2003	41.33	41.33	40.66	40.85	91,434	-0.46(-1.11%)
Jul 18, 2003	41.09	41.47	40.96	41.31	84,114	+0.42(+1.03%)
Jul 17, 2003	41.12	41.41	40.78	40.89	285,348	-0.62(-1.48%)
Jul 16, 2003	41.82	41.85	41.32	41.50	121,870	-0.29(-0.69%)
Jul 15, 2003	42.13	42.13	41.60	41.79	94,388	-0.01(-0.02%)
Jul 14, 2003	42.14	42.37	41.80	41.80	294,722	+0.16(+0.39%)
Jul 11, 2003	41.39	41.77	41.36	41.64	164,762	+0.45(+1.10%)
Jul 10, 2003	41.43	41.54	41.05	41.19	36,727	-0.57(-1.36%)
Jul 09, 2003	41.99	42.15	41.62	41.75	222,165	-0.32(-0.76%)
Jul 08, 2003	41.79	42.11	41.60	42.07	106,845	+0.19(+0.45%)
Jul 07, 2003	41.49	41.91	41.47	41.89	74,098	+0.77(+1.88%)
Jul 03, 2003	41.23	41.44	40.87	41.12	148,709	-0.31(-0.75%)
Jul 02, 2003	41.04	41.43	40.96	41.43	181,071	+0.47(+1.14%)

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.