Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	45.70	45.70	44.32	44.51	22,000	-1.04(-2.28%)
Sep 29, 2003	45.40	45.70	44.65	45.55	14,794	+0.55(+1.22%)
Sep 26, 2003	45.30	45.45	44.90	45.00	30,007	-0.15(-0.33%)
Sep 25, 2003	45.28	45.49	45.00	45.15	25,652	-0.08(-0.18%)
Sep 24, 2003	45.00	45.35	45.23	45.23	16,399	+0.23(+0.51%)
Sep 23, 2003	45.15	45.17	44.30	45.00	50,950	+0.50(+1.12%)
Sep 22, 2003	45.00	45.34	44.50	44.50	32,358	-0.99(-2.18%)
Sep 19, 2003	45.68	45.79	45.01	45.49	20,600	-0.01(-0.02%)
Sep 18, 2003	45.99	45.99	45.47	45.50	29,658	+0.10(+0.22%)
Sep 17, 2003	44.32	45.99	44.32	45.40	51,838	+1.21(+2.74%)
Sep 16, 2003	44.25	44.66	43.66	44.19	13,052	+0.10(+0.23%)
Sep 15, 2003	43.82	44.23	43.20	44.09	9,700	+0.08(+0.18%)
Sep 12, 2003	43.59	44.28	43.01	44.01	55,900	+0.16(+0.36%)
Sep 11, 2003	43.35	43.85	43.00	43.85	26,500	+0.85(+1.98%)
Sep 10, 2003	42.85	43.45	42.85	43.00	41,800	-0.06(-0.14%)
Sep 09, 2003	43.46	43.74	43.06	43.06	17,600	+0.03(+0.07%)
Sep 08, 2003	43.26	43.49	43.00	43.03	27,400	+0.02(+0.05%)
Sep 05, 2003	43.00	43.45	42.84	43.01	18,100	-0.22(-0.51%)
Sep 04, 2003	43.71	43.73	43.00	43.23	8,000	-0.50(-1.14%)
Sep 03, 2003	42.95	43.74	42.95	43.73	11,100	+0.52(+1.20%)
Sep 02, 2003	42.35	43.50	41.38	43.21	15,600	+1.23(+2.93%)
Aug 29, 2003	41.99	42.35	41.95	41.98	3,900	+0.04(+0.10%)
Aug 28, 2003	42.21	42.21	41.41	41.94	9,100	-0.02(-0.05%)
Aug 27, 2003	41.50	42.00	40.40	41.96	9,600	+0.53(+1.28%)
Aug 26, 2003	41.88	41.99	41.15	41.43	3,500	-0.33(-0.79%)
Aug 25, 2003	41.65	42.23	41.15	41.76	10,000	+0.11(+0.26%)
Aug 22, 2003	42.41	42.41	40.66	41.65	14,900	-0.61(-1.44%)
Aug 21, 2003	41.41	42.35	40.65	42.26	23,700	+1.22(+2.97%)
Aug 20, 2003	40.65	41.80	40.07	41.04	47,900	+0.34(+0.84%)
Aug 19, 2003	39.75	40.95	39.67	40.70	17,100	+1.03(+2.60%)
Aug 18, 2003	39.49	39.97	37.65	39.67	21,000	+0.67(+1.72%)
Aug 15, 2003	38.40	39.06	38.40	39.00	5,800	+0.45(+1.17%)
Aug 14, 2003	38.49	38.55	38.27	38.55	11,100	+0.20(+0.52%)
Aug 13, 2003	38.35	38.49	38.26	38.35	12,800	+0.17(+0.44%)
Aug 12, 2003	37.99	38.24	37.86	38.18	5,400	+0.09(+0.24%)
Aug 11, 2003	38.10	38.44	37.62	38.09	17,400	+0.19(+0.50%)
Aug 08, 2003	37.74	38.49	37.50	37.90	7,400	-0.30(-0.79%)
Aug 07, 2003	37.35	38.22	37.35	38.20	19,900	+0.48(+1.27%)
Aug 06, 2003	37.70	38.00	37.33	37.72	12,900	-0.25(-0.66%)
Aug 05, 2003	37.80	37.98	37.51	37.97	18,600	+0.26(+0.69%)
Aug 04, 2003	37.57	38.33	37.50	37.71	13,200	-0.17(-0.45%)
Aug 01, 2003	38.20	38.29	37.72	37.88	4,000	-0.32(-0.84%)
Jul 31, 2003	37.76	38.48	37.61	38.20	8,900	+0.27(+0.71%)
Jul 30, 2003	37.50	38.37	37.50	37.93	7,000	-0.09(-0.24%)
Jul 29, 2003	37.65	38.37	37.58	38.02	15,700	-0.20(-0.52%)
Jul 28, 2003	39.11	39.11	37.45	38.22	47,300	-0.37(-0.96%)
Jul 25, 2003	39.01	39.09	38.11	38.59	11,200	+0.01(+0.03%)
Jul 24, 2003	38.26	39.25	38.03	38.58	24,800	+0.58(+1.53%)
Jul 23, 2003	38.05	38.09	37.79	38.00	10,100	+0.07(+0.18%)
Jul 22, 2003	38.40	38.40	37.58	37.93	10,600	+0.33(+0.88%)
Jul 21, 2003	38.40	38.48	37.30	37.60	15,000	-0.86(-2.23%)
Jul 18, 2003	38.34	38.80	38.21	38.46	48,100	-0.16(-0.41%)
Jul 17, 2003	39.28	39.28	38.43	38.62	8,200	-0.65(-1.66%)
Jul 16, 2003	39.58	39.58	39.01	39.27	13,200	-0.03(-0.08%)
Jul 15, 2003	39.41	39.72	39.23	39.30	13,800	-0.54(-1.36%)
Jul 14, 2003	39.94	39.99	39.27	39.84	30,300	+0.59(+1.50%)
Jul 11, 2003	39.75	40.02	39.22	39.25	30,300	-0.41(-1.03%)
Jul 10, 2003	39.28	39.99	39.28	39.66	11,100	-0.33(-0.83%)
Jul 09, 2003	39.75	40.00	39.25	39.99	13,300	+0.25(+0.63%)
Jul 08, 2003	39.40	40.20	38.90	39.74	19,100	+1.07(+2.77%)
Jul 07, 2003	39.55	39.90	38.67	38.67	20,000	-0.57(-1.45%)
Jul 03, 2003	39.16	39.70	39.03	39.24	12,400	+0.01(+0.02%)
Jul 02, 2003	39.35	40.25	39.20	39.23	27,500	-0.38(-0.96%)

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.