Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	32.65	33.41	32.58	33.23	1,497,456	+0.43(+1.31%)
Aug 28, 2003	33.14	33.14	32.17	32.80	1,299,208	+0.17(+0.52%)
Aug 27, 2003	32.28	32.99	32.27	32.63	1,445,831	+0.37(+1.14%)
Aug 26, 2003	32.33	32.39	31.61	32.26	2,008,353	-0.30(-0.91%)
Aug 25, 2003	32.57	32.59	31.99	32.56	1,200,529	-0.04(-0.11%)
Aug 22, 2003	32.56	32.88	32.38	32.59	1,709,642	+0.10(+0.30%)
Aug 21, 2003	32.15	32.53	32.08	32.49	1,935,209	+0.39(+1.20%)
Aug 20, 2003	32.06	32.48	31.78	32.11	2,436,294	-0.13(-0.42%)
Aug 19, 2003	32.39	32.82	32.04	32.24	3,837,191	-0.17(-0.53%)
Aug 18, 2003	32.26	32.57	31.87	32.41	3,638,719	+0.33(+1.03%)
Aug 15, 2003	31.85	32.66	31.42	32.08	1,560,120	+0.16(+0.51%)
Aug 14, 2003	30.82	32.17	30.67	31.92	5,538,694	+1.18(+3.85%)
Aug 13, 2003	31.74	32.56	30.33	30.74	9,139,392	-1.66(-5.12%)
Aug 12, 2003	33.07	33.08	31.96	32.39	3,923,827	-0.52(-1.58%)
Aug 11, 2003	32.40	33.18	32.18	32.91	2,655,393	+0.60(+1.86%)
Aug 08, 2003	31.87	32.70	31.70	32.31	1,720,904	+0.61(+1.92%)
Aug 07, 2003	32.00	32.44	31.61	31.70	1,578,629	-0.35(-1.09%)
Aug 06, 2003	31.53	32.60	31.53	32.05	2,727,645	+0.47(+1.48%)
Aug 05, 2003	32.19	32.42	31.50	31.59	1,586,991	-0.63(-1.95%)
Aug 04, 2003	32.06	32.45	31.56	32.22	2,359,804	+0.13(+0.42%)
Aug 01, 2003	32.47	32.84	31.87	32.08	1,547,297	-0.45(-1.38%)
Jul 31, 2003	32.60	32.99	32.01	32.53	2,366,829	+0.22(+0.67%)
Jul 30, 2003	32.77	32.97	32.21	32.31	1,786,801	-0.24(-0.74%)
Jul 29, 2003	33.09	33.40	32.38	32.56	2,649,706	-0.55(-1.65%)
Jul 28, 2003	33.41	33.41	32.63	33.10	1,823,373	-0.22(-0.65%)
Jul 25, 2003	32.42	33.36	32.17	33.32	1,954,498	+0.65(+2.00%)
Jul 24, 2003	32.32	33.17	32.29	32.66	2,369,170	+0.52(+1.62%)
Jul 23, 2003	32.12	32.18	31.61	32.14	2,007,796	+0.02(+0.06%)
Jul 22, 2003	32.23	32.48	31.75	32.13	2,836,359	-0.16(-0.50%)
Jul 21, 2003	32.25	33.20	31.68	32.29	9,957,362	+0.60(+1.90%)
Jul 18, 2003	31.65	32.31	31.17	31.69	3,025,464	+0.34(+1.09%)
Jul 17, 2003	33.26	33.42	30.94	31.34	4,420,229	-2.05(-6.15%)
Jul 16, 2003	33.38	33.40	32.40	33.40	3,023,011	-0.02(-0.05%)
Jul 15, 2003	33.12	33.43	32.81	33.42	1,934,651	+0.23(+0.70%)
Jul 14, 2003	32.94	33.81	32.87	33.18	2,875,161	+0.39(+1.18%)
Jul 11, 2003	32.47	32.91	32.22	32.80	2,138,363	+0.39(+1.22%)
Jul 10, 2003	32.74	32.99	31.87	32.40	1,783,010	-0.26(-0.80%)
Jul 09, 2003	32.74	32.82	32.12	32.66	1,354,178	-0.25(-0.76%)
Jul 08, 2003	32.08	32.92	31.88	32.91	3,084,783	+0.18(+0.55%)
Jul 07, 2003	31.56	32.74	31.52	32.74	2,337,392	+1.35(+4.29%)
Jul 03, 2003	31.43	32.02	30.95	31.39	994,699	-0.04(-0.14%)
Jul 02, 2003	31.07	31.55	30.86	31.43	2,672,452	+0.36(+1.15%)
Jul 01, 2003	30.66	31.61	30.61	31.08	3,496,890	+0.03(+0.09%)
Jun 30, 2003	31.42	31.79	30.86	31.05	2,500,407	-0.13(-0.43%)
Jun 27, 2003	31.38	31.91	30.94	31.18	2,246,408	-0.60(-1.89%)
Jun 26, 2003	30.73	31.91	30.73	31.78	2,852,192	+0.91(+2.96%)
Jun 25, 2003	30.96	31.48	30.77	30.87	3,319,938	+0.04(+0.12%)
Jun 24, 2003	31.85	32.00	30.62	30.83	4,598,630	-1.09(-3.43%)
Jun 23, 2003	31.86	32.15	31.48	31.93	3,064,713	+0.02(+0.06%)
Jun 20, 2003	31.46	32.29	31.04	31.91	5,396,196	+0.50(+1.60%)
Jun 19, 2003	31.81	32.12	31.17	31.41	3,466,785	-0.49(-1.53%)
Jun 18, 2003	31.93	32.21	31.66	31.90	2,276,401	-0.13(-0.41%)
Jun 17, 2003	32.52	32.56	31.66	32.03	3,379,926	-0.51(-1.57%)
Jun 16, 2003	31.85	33.25	31.85	32.54	3,298,084	+0.63(+1.97%)
Jun 13, 2003	32.26	32.39	31.60	31.91	2,869,586	-0.39(-1.19%)
Jun 12, 2003	31.84	32.57	31.57	32.30	4,731,539	+0.60(+1.90%)
Jun 11, 2003	30.04	32.23	29.51	31.69	9,512,697	+1.83(+6.13%)
Jun 10, 2003	29.57	30.00	29.43	29.87	1,616,316	+0.24(+0.82%)
Jun 09, 2003	30.31	30.49	29.43	29.62	2,705,680	-0.70(-2.31%)
Jun 06, 2003	31.07	31.88	30.24	30.32	3,047,653	-0.53(-1.72%)
Jun 05, 2003	30.30	31.09	29.95	30.85	3,936,872	+0.37(+1.21%)
Jun 04, 2003	29.69	31.18	29.60	30.48	4,137,351	+0.84(+2.84%)
Jun 03, 2003	29.60	29.77	29.15	29.64	2,789,751	+0.16(+0.55%)

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.