Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	59.72	59.72	59.24	59.45	77,519	-0.02(-0.04%)
Aug 28, 2003	59.20	59.57	59.08	59.47	191,614	+0.43(+0.74%)
Aug 27, 2003	59.31	59.31	58.83	59.04	43,126	-0.01(-0.02%)
Aug 26, 2003	58.91	59.15	58.67	59.05	85,889	+0.12(+0.20%)
Aug 25, 2003	59.02	59.29	58.81	58.93	100,811	-0.26(-0.45%)
Aug 22, 2003	59.19	59.30	58.92	59.20	121,010	+0.29(+0.49%)
Aug 21, 2003	59.32	59.35	58.86	58.91	160,315	-0.29(-0.48%)
Aug 20, 2003	59.36	59.56	59.03	59.20	58,412	-0.18(-0.31%)
Aug 19, 2003	59.02	59.38	58.76	59.38	183,971	+0.52(+0.89%)
Aug 18, 2003	58.83	59.00	58.58	58.86	74,243	+0.19(+0.33%)
Aug 15, 2003	58.47	59.21	58.47	58.66	14,557	+0.12(+0.20%)
Aug 14, 2003	58.28	58.78	58.12	58.55	830,148	+0.08(+0.13%)
Aug 13, 2003	59.02	59.02	58.41	58.47	160,315	-0.66(-1.12%)
Aug 12, 2003	59.10	59.47	59.02	59.14	101,175	-0.07(-0.11%)
Aug 11, 2003	59.41	59.44	59.03	59.20	139,207	-0.23(-0.39%)
Aug 08, 2003	59.41	59.76	59.24	59.43	73,697	+0.03(+0.06%)
Aug 07, 2003	59.49	59.50	59.02	59.40	114,277	+0.32(+0.55%)
Aug 06, 2003	58.97	59.32	58.69	59.08	188,339	+0.23(+0.38%)
Aug 05, 2003	58.97	59.27	58.65	58.85	150,125	-0.27(-0.46%)
Aug 04, 2003	58.65	59.21	58.65	59.12	135,021	+0.35(+0.59%)
Aug 01, 2003	58.64	58.93	58.36	58.77	326,454	-0.22(-0.37%)
Jul 31, 2003	59.54	59.59	58.80	58.99	300,978	-0.74(-1.24%)
Jul 30, 2003	59.61	60.04	59.55	59.74	1,028,677	+0.30(+0.51%)
Jul 29, 2003	59.90	60.45	59.42	59.43	646,358	-0.55(-0.92%)
Jul 28, 2003	60.31	60.52	59.98	59.98	258,579	-0.60(-1.00%)
Jul 25, 2003	60.83	61.09	60.42	60.59	173,417	-0.14(-0.23%)
Jul 24, 2003	60.86	60.86	60.52	60.72	132,838	-0.26(-0.43%)
Jul 23, 2003	61.05	61.17	60.83	60.99	313,534	+0.40(+0.66%)
Jul 22, 2003	60.53	60.85	60.36	60.59	211,267	-0.05(-0.08%)
Jul 21, 2003	61.33	61.33	60.45	60.64	74,425	-0.74(-1.21%)
Jul 18, 2003	61.41	61.46	61.11	61.38	134,839	+0.26(+0.42%)
Jul 17, 2003	61.36	61.42	61.00	61.12	144,302	-0.29(-0.47%)
Jul 16, 2003	61.00	61.52	61.00	61.41	347,927	-0.02(-0.04%)
Jul 15, 2003	62.24	62.24	61.24	61.43	117,734	-0.71(-1.14%)
Jul 14, 2003	62.24	62.62	62.14	62.14	86,253	-0.16(-0.26%)
Jul 11, 2003	62.35	62.37	62.21	62.30	79,520	+0.08(+0.12%)
Jul 10, 2003	62.43	62.43	62.10	62.22	123,739	+0.13(+0.20%)
Jul 09, 2003	62.04	62.27	61.91	62.10	239,836	+0.22(+0.36%)
Jul 08, 2003	61.93	62.10	61.60	61.88	348,654	+0.05(+0.09%)
Jul 07, 2003	62.04	62.09	61.73	61.82	384,503	-0.30(-0.49%)
Jul 03, 2003	62.65	62.70	62.10	62.13	215,634	-0.38(-0.62%)
Jul 02, 2003	62.27	62.70	62.03	62.51	2,038,430	+0.22(+0.35%)
Jul 01, 2003	62.76	62.84	62.25	62.29	1,981,837	-0.70(-1.12%)
Jun 30, 2003	62.92	62.99	62.92	62.99	508,606	+0.29(+0.46%)
Jun 27, 2003	63.11	63.13	62.54	62.70	86,799	-0.16(-0.26%)
Jun 26, 2003	63.32	63.32	62.73	62.87	179,058	-0.56(-0.88%)
Jun 25, 2003	64.16	64.20	63.32	63.42	139,571	-0.32(-0.51%)
Jun 24, 2003	63.69	63.88	63.53	63.75	664,191	+0.09(+0.15%)
Jun 23, 2003	63.36	63.73	63.34	63.65	424,900	+0.32(+0.50%)
Jun 20, 2003	63.64	63.64	63.28	63.33	105,360	-0.30(-0.48%)
Jun 19, 2003	63.47	63.82	63.39	63.64	195,981	+0.11(+0.17%)
Jun 18, 2003	63.77	63.99	63.53	63.53	136,841	-0.59(-0.93%)
Jun 17, 2003	64.32	64.32	63.86	64.12	78,247	-0.20(-0.32%)
Jun 16, 2003	64.79	64.82	64.16	64.32	315,718	-0.24(-0.37%)
Jun 13, 2003	64.43	64.68	64.29	64.56	48,768	+0.27(+0.42%)
Jun 12, 2003	64.30	64.38	64.01	64.29	127,743	+0.23(+0.36%)
Jun 11, 2003	64.03	64.27	63.92	64.06	348,654	-0.07(-0.11%)
Jun 10, 2003	63.94	64.13	63.81	64.13	58,412	+0.49(+0.78%)
Jun 09, 2003	63.74	63.83	63.47	63.64	70,240	+0.14(+0.22%)
Jun 06, 2003	63.37	63.53	63.20	63.50	148,487	+0.10(+0.16%)
Jun 05, 2003	63.53	63.75	63.20	63.40	226,734	-0.10(-0.16%)
Jun 04, 2003	63.47	63.60	63.15	63.50	626,523	+0.08(+0.13%)
Jun 03, 2003	63.16	63.46	62.94	63.42	79,339	+0.58(+0.92%)

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.