Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	31.25	31.25	30.88	31.15	2,075,606	-0.10(-0.33%)
Aug 28, 2003	30.74	31.29	30.70	31.25	3,942,336	-0.03(-0.10%)
Aug 27, 2003	31.15	31.31	30.64	31.28	2,782,003	+0.05(+0.16%)
Aug 26, 2003	31.07	31.33	30.58	31.23	3,566,194	+0.64(+2.09%)
Aug 25, 2003	30.19	30.60	30.04	30.60	2,451,583	+0.27(+0.88%)
Aug 22, 2003	30.86	30.86	30.28	30.33	3,738,722	-0.41(-1.34%)
Aug 21, 2003	31.10	31.48	30.45	30.74	3,593,331	-0.29(-0.94%)
Aug 20, 2003	31.59	31.68	30.95	31.03	2,531,187	-0.55(-1.75%)
Aug 19, 2003	31.91	32.15	31.09	31.59	3,422,283	-0.02(-0.06%)
Aug 18, 2003	30.77	31.72	30.77	31.60	3,579,680	+0.83(+2.71%)
Aug 15, 2003	30.70	30.81	30.52	30.77	933,036	+0.07(+0.24%)
Aug 14, 2003	30.60	30.81	30.30	30.70	4,197,922	+0.06(+0.20%)
Aug 13, 2003	31.00	31.19	30.58	30.64	2,653,059	-0.36(-1.16%)
Aug 12, 2003	30.67	31.08	30.67	31.00	3,019,990	+0.24(+0.79%)
Aug 11, 2003	30.80	31.00	30.44	30.75	2,424,939	-0.01(-0.02%)
Aug 08, 2003	30.52	30.82	30.27	30.76	6,548,850	+0.54(+1.79%)
Aug 07, 2003	30.40	30.67	30.10	30.22	11,166,828	-0.73(-2.36%)
Aug 06, 2003	30.89	31.50	30.49	30.95	3,216,038	+0.44(+1.46%)
Aug 05, 2003	31.06	31.19	30.41	30.50	3,789,708	-0.93(-2.96%)
Aug 04, 2003	31.40	31.83	30.79	31.43	2,570,002	+0.11(+0.35%)
Aug 01, 2003	32.19	32.19	31.32	31.32	2,728,715	-0.50(-1.57%)
Jul 31, 2003	32.01	32.22	31.74	31.82	2,585,462	-0.07(-0.21%)
Jul 30, 2003	32.04	32.29	31.81	31.89	3,064,891	-0.06(-0.19%)
Jul 29, 2003	32.43	32.66	31.89	31.95	2,713,583	-0.55(-1.70%)
Jul 28, 2003	32.57	32.95	32.29	32.50	4,954,646	+0.28(+0.87%)
Jul 25, 2003	31.53	32.26	31.25	32.22	5,014,678	+0.88(+2.81%)
Jul 24, 2003	33.43	33.44	31.34	31.34	6,737,003	-1.11(-3.43%)
Jul 23, 2003	32.46	32.65	31.99	32.46	2,647,302	-0.01(-0.04%)
Jul 22, 2003	31.80	32.59	31.25	32.47	6,000,837	+0.67(+2.10%)
Jul 21, 2003	32.07	32.10	31.18	31.80	4,309,597	+0.15(+0.48%)
Jul 18, 2003	30.86	31.67	30.77	31.65	4,397,917	+1.11(+3.64%)
Jul 17, 2003	30.52	30.89	30.27	30.53	3,994,308	+0.08(+0.26%)
Jul 16, 2003	29.96	30.61	29.96	30.46	3,970,460	+0.48(+1.60%)
Jul 15, 2003	29.52	30.16	29.49	29.98	3,668,165	+0.40(+1.34%)
Jul 14, 2003	30.39	30.39	29.49	29.58	2,644,835	-0.44(-1.48%)
Jul 11, 2003	29.80	30.10	29.63	30.02	3,954,671	+0.44(+1.50%)
Jul 10, 2003	29.06	29.58	28.89	29.58	4,200,553	+0.46(+1.59%)
Jul 09, 2003	29.14	29.39	28.94	29.12	3,239,722	-0.09(-0.29%)
Jul 08, 2003	29.12	29.30	28.49	29.20	6,000,508	-0.03(-0.10%)
Jul 07, 2003	29.61	29.76	28.92	29.23	3,439,223	-0.19(-0.66%)
Jul 03, 2003	29.35	29.57	29.29	29.43	1,377,432	-0.25(-0.84%)
Jul 02, 2003	29.41	29.68	29.12	29.68	2,360,138	+0.22(+0.74%)
Jul 01, 2003	29.06	29.54	28.86	29.46	2,412,440	+0.54(+1.85%)
Jun 30, 2003	29.02	29.32	28.92	28.92	2,635,131	+0.03(+0.11%)
Jun 27, 2003	29.09	29.14	28.73	28.89	2,869,665	-0.20(-0.69%)
Jun 26, 2003	29.34	29.56	29.01	29.09	2,604,211	-0.16(-0.56%)
Jun 25, 2003	29.85	29.94	29.15	29.26	1,975,279	-0.21(-0.70%)
Jun 24, 2003	29.08	29.81	29.08	29.46	2,866,047	+0.15(+0.52%)
Jun 23, 2003	29.70	29.79	28.84	29.31	3,234,623	-0.26(-0.86%)
Jun 20, 2003	29.89	29.94	29.55	29.57	4,983,264	-0.32(-1.08%)
Jun 19, 2003	30.33	30.36	29.80	29.89	3,002,721	-0.30(-0.99%)
Jun 18, 2003	29.84	30.33	29.71	30.19	4,403,509	+0.35(+1.18%)
Jun 17, 2003	29.76	29.94	29.49	29.84	4,180,817	+0.21(+0.70%)
Jun 16, 2003	29.12	29.76	29.09	29.63	1,966,069	+0.50(+1.73%)
Jun 13, 2003	29.67	29.79	28.94	29.12	2,165,900	-0.32(-1.07%)
Jun 12, 2003	29.29	29.67	29.11	29.44	4,020,130	+0.20(+0.69%)
Jun 11, 2003	28.39	29.28	28.31	29.24	3,913,225	+0.97(+3.42%)
Jun 10, 2003	28.27	28.65	27.72	28.27	4,136,574	+0.00(+0.00%)
Jun 09, 2003	28.22	28.73	28.06	28.27	3,202,552	+0.05(+0.19%)
Jun 06, 2003	27.88	28.69	27.85	28.22	5,953,141	+0.58(+2.11%)
Jun 05, 2003	27.48	28.46	27.36	27.63	5,295,592	-0.21(-0.76%)
Jun 04, 2003	27.97	28.07	27.54	27.85	4,734,257	-0.09(-0.33%)
Jun 03, 2003	28.33	28.47	27.93	27.94	3,725,565	-0.47(-1.67%)

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.