Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	34.43	34.45	33.96	34.08	241,100	-0.35(-1.01%)
Sep 29, 2003	34.01	34.55	33.97	34.43	455,816	+0.40(+1.18%)
Sep 26, 2003	33.90	34.15	33.61	34.03	381,342	+0.13(+0.39%)
Sep 25, 2003	34.24	34.34	33.83	33.90	280,222	-0.38(-1.10%)
Sep 24, 2003	34.70	34.76	34.21	34.28	380,042	-0.42(-1.22%)
Sep 23, 2003	34.55	34.74	34.55	34.70	224,464	+0.15(+0.45%)
Sep 22, 2003	34.59	34.64	34.44	34.55	269,564	-0.20(-0.58%)
Sep 19, 2003	34.57	34.80	34.33	34.75	359,896	+0.12(+0.36%)
Sep 18, 2003	34.38	34.68	34.33	34.62	301,148	+0.05(+0.13%)
Sep 17, 2003	34.80	34.80	34.38	34.58	307,517	-0.23(-0.66%)
Sep 16, 2003	34.61	34.89	34.58	34.81	308,426	+0.20(+0.58%)
Sep 15, 2003	34.58	34.68	34.28	34.61	279,052	+0.03(+0.09%)
Sep 12, 2003	34.43	34.61	34.16	34.58	246,819	+0.12(+0.33%)
Sep 11, 2003	34.36	34.64	34.36	34.46	230,312	+0.14(+0.40%)
Sep 10, 2003	34.89	34.93	34.21	34.32	214,976	-0.61(-1.74%)
Sep 09, 2003	34.93	35.06	34.66	34.93	246,429	-0.02(-0.07%)
Sep 08, 2003	34.97	35.24	34.82	34.95	347,288	-0.01(-0.02%)
Sep 05, 2003	35.60	35.60	34.93	34.96	404,607	-0.52(-1.45%)
Sep 04, 2003	35.55	35.62	35.28	35.48	294,649	-0.18(-0.50%)
Sep 03, 2003	35.74	35.77	35.32	35.65	410,066	-0.01(-0.02%)
Sep 02, 2003	34.86	35.67	34.79	35.66	417,214	+0.81(+2.32%)
Aug 29, 2003	34.89	34.89	34.45	34.85	200,419	-0.04(-0.11%)
Aug 28, 2003	34.61	34.90	34.20	34.89	153,758	+0.30(+0.87%)
Aug 27, 2003	34.71	34.75	34.42	34.59	184,432	-0.18(-0.51%)
Aug 26, 2003	34.55	34.88	34.03	34.77	422,803	+0.22(+0.65%)
Aug 25, 2003	34.62	34.68	34.30	34.55	371,334	-0.14(-0.40%)
Aug 22, 2003	35.43	35.46	34.62	34.68	282,042	-0.64(-1.81%)
Aug 21, 2003	34.85	35.41	34.81	35.32	313,105	+0.43(+1.23%)
Aug 20, 2003	35.01	35.08	34.75	34.89	278,143	-0.12(-0.33%)
Aug 19, 2003	34.58	35.02	34.49	35.01	320,904	+0.42(+1.22%)
Aug 18, 2003	34.51	34.61	34.16	34.58	571,103	+0.05(+0.16%)
Aug 15, 2003	34.43	34.55	34.08	34.53	95,920	-0.01(-0.02%)
Aug 14, 2003	34.08	34.58	34.01	34.54	409,936	+0.41(+1.19%)
Aug 13, 2003	34.30	34.53	33.96	34.13	240,710	-0.25(-0.72%)
Aug 12, 2003	33.95	34.38	33.95	34.38	211,856	+0.23(+0.68%)
Aug 11, 2003	33.82	34.26	33.78	34.15	236,811	+0.15(+0.43%)
Aug 08, 2003	33.77	34.08	33.68	34.00	238,891	+0.31(+0.91%)
Aug 07, 2003	33.47	33.81	33.21	33.69	329,612	+0.08(+0.25%)
Aug 06, 2003	33.70	33.85	33.35	33.61	501,047	-0.15(-0.46%)
Aug 05, 2003	34.09	34.28	33.51	33.76	449,318	-0.33(-0.97%)
Aug 04, 2003	34.10	34.36	33.62	34.09	327,922	+0.00(+0.00%)
Aug 01, 2003	34.43	34.43	33.75	34.09	582,020	-0.29(-0.85%)
Jul 31, 2003	34.48	34.81	34.31	34.38	366,395	-0.09(-0.27%)
Jul 30, 2003	34.66	34.68	34.34	34.48	233,042	-0.07(-0.20%)
Jul 29, 2003	34.71	34.97	34.24	34.55	328,832	-0.17(-0.49%)
Jul 28, 2003	34.28	35.02	34.01	34.71	555,246	+0.40(+1.17%)
Jul 25, 2003	33.86	34.47	33.62	34.31	415,784	+0.61(+1.80%)
Jul 24, 2003	33.51	34.28	33.39	33.71	384,201	+0.28(+0.83%)
Jul 23, 2003	33.58	33.64	33.09	33.43	407,986	-0.04(-0.12%)
Jul 22, 2003	33.41	33.55	32.91	33.47	528,601	+0.16(+0.49%)
Jul 21, 2003	33.43	33.47	33.05	33.31	409,806	-0.24(-0.71%)
Jul 18, 2003	33.28	33.70	33.18	33.55	495,978	+0.42(+1.25%)
Jul 17, 2003	33.20	33.31	33.07	33.13	343,779	-0.15(-0.44%)
Jul 16, 2003	33.41	33.60	33.13	33.28	364,575	+0.02(+0.05%)
Jul 15, 2003	33.62	33.70	33.26	33.26	409,416	-0.38(-1.14%)
Jul 14, 2003	33.85	34.05	33.60	33.65	453,477	-0.13(-0.39%)
Jul 11, 2003	34.51	34.58	33.70	33.78	713,164	-0.73(-2.12%)
Jul 10, 2003	34.76	34.76	34.24	34.51	477,392	-0.25(-0.73%)
Jul 09, 2003	35.32	35.32	34.66	34.76	1,052,654	-0.56(-1.59%)
Jul 08, 2003	36.01	36.08	34.93	35.32	1,462,980	-2.05(-5.48%)
Jul 07, 2003	36.68	37.43	36.68	37.37	229,663	+0.68(+1.85%)
Jul 03, 2003	36.49	36.78	36.39	36.69	177,933	+0.05(+0.13%)
Jul 02, 2003	36.32	36.70	36.17	36.65	217,055	+0.48(+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.