Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	44.75	44.78	44.14	44.30	185,500	-0.45(-1.01%)
Sep 29, 2003	44.20	44.91	44.15	44.75	350,700	+0.52(+1.18%)
Sep 26, 2003	44.06	44.39	43.69	44.23	293,400	+0.17(+0.39%)
Sep 25, 2003	44.50	44.63	43.97	44.06	215,600	-0.49(-1.10%)
Sep 24, 2003	45.10	45.18	44.47	44.55	292,400	-0.55(-1.22%)
Sep 23, 2003	44.90	45.15	44.90	45.10	172,700	+0.20(+0.45%)
Sep 22, 2003	44.96	45.02	44.76	44.90	207,400	-0.26(-0.58%)
Sep 19, 2003	44.93	45.23	44.62	45.16	276,900	+0.16(+0.36%)
Sep 18, 2003	44.69	45.07	44.62	45.00	231,700	+0.06(+0.13%)
Sep 17, 2003	45.23	45.23	44.69	44.94	236,600	-0.30(-0.66%)
Sep 16, 2003	44.98	45.35	44.94	45.24	237,300	+0.26(+0.58%)
Sep 15, 2003	44.94	45.07	44.55	44.98	214,700	+0.04(+0.09%)
Sep 12, 2003	44.75	44.99	44.40	44.94	189,900	+0.15(+0.33%)
Sep 11, 2003	44.66	45.02	44.66	44.79	177,200	+0.18(+0.40%)
Sep 10, 2003	45.35	45.40	44.47	44.61	165,400	-0.79(-1.74%)
Sep 09, 2003	45.40	45.57	45.05	45.40	189,600	-0.03(-0.07%)
Sep 08, 2003	45.45	45.80	45.26	45.43	267,200	-0.01(-0.02%)
Sep 05, 2003	46.27	46.27	45.40	45.44	311,300	-0.67(-1.45%)
Sep 04, 2003	46.20	46.29	45.85	46.11	226,700	-0.23(-0.50%)
Sep 03, 2003	46.45	46.49	45.91	46.34	315,500	-0.01(-0.02%)
Sep 02, 2003	45.31	46.36	45.22	46.35	321,000	+1.05(+2.32%)
Aug 29, 2003	45.35	45.35	44.77	45.30	154,200	-0.05(-0.11%)
Aug 28, 2003	44.99	45.36	44.45	45.35	118,300	+0.39(+0.87%)
Aug 27, 2003	45.12	45.17	44.74	44.96	141,900	-0.23(-0.51%)
Aug 26, 2003	44.90	45.33	44.23	45.19	325,300	+0.29(+0.65%)
Aug 25, 2003	45.00	45.07	44.58	44.90	285,700	-0.18(-0.40%)
Aug 22, 2003	46.05	46.09	45.00	45.08	217,000	-0.83(-1.81%)
Aug 21, 2003	45.30	46.03	45.25	45.91	240,900	+0.56(+1.23%)
Aug 20, 2003	45.51	45.60	45.17	45.35	214,000	-0.15(-0.33%)
Aug 19, 2003	44.95	45.52	44.83	45.50	246,900	+0.55(+1.22%)
Aug 18, 2003	44.85	44.99	44.40	44.95	439,400	+0.07(+0.16%)
Aug 15, 2003	44.75	44.90	44.29	44.88	73,800	-0.01(-0.02%)
Aug 14, 2003	44.30	44.95	44.20	44.89	315,400	+0.53(+1.19%)
Aug 13, 2003	44.58	44.88	44.14	44.36	185,200	-0.32(-0.72%)
Aug 12, 2003	44.13	44.68	44.13	44.68	163,000	+0.30(+0.68%)
Aug 11, 2003	43.96	44.53	43.90	44.38	182,200	+0.19(+0.43%)
Aug 08, 2003	43.89	44.29	43.78	44.19	183,800	+0.40(+0.91%)
Aug 07, 2003	43.50	43.95	43.17	43.79	253,600	+0.11(+0.25%)
Aug 06, 2003	43.80	44.00	43.34	43.68	385,500	-0.20(-0.46%)
Aug 05, 2003	44.31	44.56	43.55	43.88	345,700	-0.43(-0.97%)
Aug 04, 2003	44.32	44.66	43.70	44.31	252,300	+0.00(+0.00%)
Aug 01, 2003	44.75	44.75	43.87	44.31	447,800	-0.38(-0.85%)
Jul 31, 2003	44.81	45.25	44.59	44.69	281,900	-0.12(-0.27%)
Jul 30, 2003	45.05	45.08	44.63	44.81	179,300	-0.09(-0.20%)
Jul 29, 2003	45.11	45.45	44.50	44.90	253,000	-0.22(-0.49%)
Jul 28, 2003	44.55	45.52	44.21	45.12	427,200	+0.52(+1.17%)
Jul 25, 2003	44.01	44.80	43.70	44.60	319,900	+0.79(+1.80%)
Jul 24, 2003	43.55	44.55	43.40	43.81	295,600	+0.36(+0.83%)
Jul 23, 2003	43.65	43.72	43.01	43.45	313,900	-0.05(-0.11%)
Jul 22, 2003	43.43	43.61	42.77	43.50	406,700	+0.21(+0.49%)
Jul 21, 2003	43.45	43.50	42.95	43.29	315,300	-0.31(-0.71%)
Jul 18, 2003	43.25	43.80	43.13	43.60	381,600	+0.54(+1.25%)
Jul 17, 2003	43.15	43.30	42.98	43.06	264,500	-0.19(-0.44%)
Jul 16, 2003	43.43	43.67	43.06	43.25	280,500	+0.02(+0.05%)
Jul 15, 2003	43.70	43.80	43.23	43.23	315,000	-0.50(-1.14%)
Jul 14, 2003	44.00	44.26	43.67	43.73	348,900	-0.17(-0.39%)
Jul 11, 2003	44.85	44.95	43.80	43.90	548,700	-0.95(-2.12%)
Jul 10, 2003	45.18	45.18	44.50	44.85	367,300	-0.33(-0.73%)
Jul 09, 2003	45.91	45.91	45.05	45.18	809,900	-0.73(-1.59%)
Jul 08, 2003	46.80	46.89	45.40	45.91	1,125,600	-2.66(-5.48%)
Jul 07, 2003	47.68	48.65	47.68	48.57	176,700	+0.88(+1.85%)
Jul 03, 2003	47.43	47.80	47.30	47.69	136,900	+0.06(+0.13%)
Jul 02, 2003	47.20	47.70	47.01	47.63	167,000	+0.63(+1.34%)

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.