Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	32.82	32.82	32.43	32.71	1,976,502	-0.11(-0.33%)
Aug 28, 2003	32.28	32.86	32.24	32.82	3,754,102	-0.03(-0.10%)
Aug 27, 2003	32.72	32.88	32.17	32.85	2,649,171	+0.05(+0.16%)
Aug 26, 2003	32.63	32.90	32.11	32.80	3,395,919	+0.67(+2.09%)
Aug 25, 2003	31.70	32.13	31.54	32.13	2,334,528	+0.28(+0.88%)
Aug 22, 2003	32.41	32.41	31.80	31.85	3,560,210	-0.43(-1.34%)
Aug 21, 2003	32.66	33.06	31.98	32.28	3,421,761	-0.31(-0.94%)
Aug 20, 2003	33.17	33.27	32.50	32.59	2,410,330	-0.58(-1.75%)
Aug 19, 2003	33.51	33.76	32.65	33.17	3,258,880	-0.02(-0.06%)
Aug 18, 2003	32.31	33.31	32.31	33.19	3,408,762	+0.87(+2.71%)
Aug 15, 2003	32.24	32.36	32.05	32.31	888,486	+0.08(+0.24%)
Aug 14, 2003	32.14	32.35	31.82	32.24	3,997,484	+0.06(+0.20%)
Aug 13, 2003	32.55	32.76	32.11	32.17	2,526,383	-0.38(-1.16%)
Aug 12, 2003	32.21	32.63	32.21	32.55	2,875,795	+0.26(+0.79%)
Aug 11, 2003	32.34	32.55	31.96	32.30	2,309,156	-0.01(-0.02%)
Aug 08, 2003	32.05	32.37	31.78	32.30	6,236,163	+0.57(+1.79%)
Aug 07, 2003	31.93	32.21	31.61	31.73	10,633,646	-0.77(-2.36%)
Aug 06, 2003	32.44	33.07	32.02	32.50	3,062,482	+0.47(+1.46%)
Aug 05, 2003	32.61	32.75	31.94	32.03	3,608,761	-0.98(-2.96%)
Aug 04, 2003	32.98	33.43	32.33	33.01	2,447,292	+0.11(+0.35%)
Aug 01, 2003	33.81	33.81	32.90	32.90	2,598,427	-0.52(-1.57%)
Jul 31, 2003	33.62	33.84	33.33	33.42	2,462,014	-0.07(-0.21%)
Jul 30, 2003	33.65	33.90	33.40	33.49	2,918,552	-0.06(-0.19%)
Jul 29, 2003	34.05	34.30	33.49	33.55	2,584,018	-0.58(-1.70%)
Jul 28, 2003	34.20	34.61	33.90	34.13	4,718,077	+0.29(+0.87%)
Jul 25, 2003	33.11	33.87	32.82	33.84	4,775,242	+0.93(+2.81%)
Jul 24, 2003	35.10	35.12	32.91	32.91	6,415,332	-1.17(-3.43%)
Jul 23, 2003	34.09	34.29	33.60	34.08	2,520,902	-0.01(-0.04%)
Jul 22, 2003	33.39	34.22	32.82	34.10	5,714,316	+0.70(+2.10%)
Jul 21, 2003	33.68	33.71	32.74	33.39	4,103,827	+0.16(+0.48%)
Jul 18, 2003	32.40	33.25	32.31	33.23	4,187,930	+1.17(+3.64%)
Jul 17, 2003	32.05	32.44	31.78	32.07	3,803,592	+0.08(+0.26%)
Jul 16, 2003	31.47	32.15	31.47	31.98	3,780,883	+0.50(+1.60%)
Jul 15, 2003	31.00	31.68	30.97	31.48	3,493,021	+0.42(+1.34%)
Jul 14, 2003	31.91	31.92	30.97	31.06	2,518,552	-0.47(-1.48%)
Jul 11, 2003	31.30	31.61	31.12	31.53	3,765,848	+0.47(+1.50%)
Jul 10, 2003	30.52	31.06	30.34	31.06	3,999,990	+0.49(+1.59%)
Jul 09, 2003	30.60	30.87	30.39	30.58	3,085,035	-0.09(-0.29%)
Jul 08, 2003	30.58	30.77	29.91	30.67	5,714,003	-0.03(-0.10%)
Jul 07, 2003	31.09	31.25	30.37	30.70	3,275,011	-0.20(-0.66%)
Jul 03, 2003	30.82	31.06	30.76	30.90	1,311,664	-0.26(-0.84%)
Jul 02, 2003	30.88	31.17	30.58	31.17	2,247,449	+0.23(+0.74%)
Jul 01, 2003	30.52	31.02	30.31	30.94	2,297,253	+0.56(+1.85%)
Jun 30, 2003	30.48	30.79	30.37	30.37	2,509,312	+0.03(+0.11%)
Jun 27, 2003	30.55	30.60	30.18	30.34	2,732,648	-0.21(-0.69%)
Jun 26, 2003	30.81	31.04	30.47	30.55	2,479,868	-0.17(-0.56%)
Jun 25, 2003	31.35	31.44	30.62	30.72	1,880,966	-0.22(-0.70%)
Jun 24, 2003	30.54	31.31	30.54	30.94	2,729,202	+0.16(+0.52%)
Jun 23, 2003	31.19	31.28	30.29	30.78	3,080,180	-0.27(-0.86%)
Jun 20, 2003	31.39	31.45	31.03	31.05	4,745,329	-0.34(-1.08%)
Jun 19, 2003	31.85	31.89	31.29	31.39	2,859,350	-0.31(-0.99%)
Jun 18, 2003	31.34	31.85	31.20	31.70	4,193,255	+0.37(+1.18%)
Jun 17, 2003	31.25	31.45	30.97	31.33	3,981,196	+0.22(+0.70%)
Jun 16, 2003	30.58	31.25	30.55	31.11	1,872,195	+0.53(+1.73%)
Jun 13, 2003	31.16	31.28	30.39	30.58	2,062,485	-0.33(-1.07%)
Jun 12, 2003	30.76	31.16	30.57	30.92	3,828,181	+0.21(+0.69%)
Jun 11, 2003	29.81	30.74	29.73	30.71	3,726,380	+1.02(+3.42%)
Jun 10, 2003	29.69	30.09	29.11	29.69	3,939,066	+0.00(+0.00%)
Jun 09, 2003	29.64	30.17	29.47	29.69	3,049,640	+0.06(+0.19%)
Jun 06, 2003	29.28	30.12	29.25	29.63	5,668,897	+0.61(+2.11%)
Jun 05, 2003	28.86	29.89	28.73	29.02	5,042,744	-0.22(-0.76%)
Jun 04, 2003	29.37	29.48	28.92	29.24	4,508,211	-0.10(-0.33%)
Jun 03, 2003	29.75	29.90	29.33	29.34	3,547,681	-0.50(-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.