Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	29.57	29.66	29.33	29.66	1,038,213	+0.09(+0.30%)
Aug 28, 2003	29.38	29.66	29.11	29.57	801,595	+0.19(+0.64%)
Aug 27, 2003	29.13	29.43	29.13	29.38	1,034,224	+0.01(+0.02%)
Aug 26, 2003	29.37	29.46	29.04	29.38	1,200,479	-0.15(-0.51%)
Aug 25, 2003	29.58	29.63	29.28	29.53	865,736	-0.05(-0.17%)
Aug 22, 2003	29.77	29.81	29.52	29.58	2,071,002	-0.31(-1.05%)
Aug 21, 2003	29.55	29.92	29.46	29.89	1,266,374	+0.33(+1.10%)
Aug 20, 2003	29.56	29.65	29.38	29.56	910,570	+0.01(+0.02%)
Aug 19, 2003	29.58	29.61	29.27	29.56	1,522,298	+0.02(+0.06%)
Aug 18, 2003	29.36	29.65	29.18	29.54	1,228,720	+0.24(+0.83%)
Aug 15, 2003	29.06	29.29	28.76	29.29	511,847	-0.08(-0.28%)
Aug 14, 2003	28.89	29.40	28.83	29.38	1,013,642	+0.48(+1.67%)
Aug 13, 2003	29.06	29.21	28.64	28.89	918,388	-0.09(-0.30%)
Aug 12, 2003	28.96	28.98	28.65	28.98	1,143,040	+0.09(+0.33%)
Aug 11, 2003	28.55	29.02	28.55	28.89	1,499,003	+0.21(+0.74%)
Aug 08, 2003	28.36	28.67	28.30	28.67	1,257,758	+0.34(+1.22%)
Aug 07, 2003	28.25	28.35	27.67	28.33	1,540,806	+0.08(+0.27%)
Aug 06, 2003	28.05	28.62	27.89	28.25	1,384,444	+0.10(+0.36%)
Aug 05, 2003	28.47	28.55	28.13	28.15	2,546,630	-0.65(-2.24%)
Aug 04, 2003	28.77	28.96	28.42	28.80	1,434,863	-0.23(-0.78%)
Aug 01, 2003	28.99	29.23	28.83	29.02	1,270,842	-0.11(-0.37%)
Jul 31, 2003	29.19	29.71	28.97	29.13	1,703,870	+0.18(+0.63%)
Jul 30, 2003	28.92	29.01	28.72	28.95	1,461,349	-0.12(-0.41%)
Jul 29, 2003	28.80	29.07	28.33	29.07	2,048,983	+0.28(+0.96%)
Jul 28, 2003	28.99	29.14	28.64	28.79	2,237,576	-0.50(-1.69%)
Jul 25, 2003	28.27	29.47	28.22	29.29	3,007,420	+0.83(+2.93%)
Jul 24, 2003	28.24	28.76	28.17	28.45	2,034,305	+0.24(+0.87%)
Jul 23, 2003	28.27	28.30	27.64	28.21	2,905,466	-0.06(-0.20%)
Jul 22, 2003	27.95	28.27	27.83	28.27	3,005,027	+0.18(+0.62%)
Jul 21, 2003	27.52	28.18	27.26	28.09	4,751,817	+0.52(+1.89%)
Jul 18, 2003	26.79	27.58	26.70	27.57	3,783,807	+1.08(+4.07%)
Jul 17, 2003	26.42	26.76	26.31	26.49	2,943,918	+0.56(+2.18%)
Jul 16, 2003	26.01	26.14	25.57	25.93	1,327,643	-0.06(-0.22%)
Jul 15, 2003	26.10	26.17	25.87	25.98	1,990,268	-0.15(-0.58%)
Jul 14, 2003	26.29	26.31	26.08	26.14	1,417,152	+0.04(+0.14%)
Jul 11, 2003	26.32	26.47	26.04	26.10	1,806,622	-0.11(-0.41%)
Jul 10, 2003	26.35	26.35	25.95	26.20	1,896,450	-0.15(-0.57%)
Jul 09, 2003	26.69	26.69	26.00	26.35	3,056,563	-0.33(-1.24%)
Jul 08, 2003	26.60	26.73	26.42	26.69	2,363,623	+0.07(+0.26%)
Jul 07, 2003	26.29	26.94	26.26	26.62	1,879,378	+0.44(+1.70%)
Jul 03, 2003	26.33	26.42	25.52	26.17	845,632	-0.16(-0.60%)
Jul 02, 2003	26.02	26.36	25.95	26.33	1,460,391	+0.24(+0.94%)
Jul 01, 2003	25.83	26.14	25.38	26.09	1,474,432	+0.01(+0.05%)
Jun 30, 2003	25.55	26.21	25.55	26.07	1,978,142	+0.33(+1.29%)
Jun 27, 2003	25.98	26.00	25.63	25.74	1,384,444	-0.33(-1.27%)
Jun 26, 2003	25.88	26.13	25.72	26.07	1,756,682	+0.23(+0.90%)
Jun 25, 2003	26.19	26.22	25.70	25.84	1,602,234	-0.34(-1.32%)
Jun 24, 2003	26.05	26.40	26.05	26.19	2,714,002	+0.14(+0.53%)
Jun 23, 2003	26.65	26.66	25.85	26.05	2,190,029	-0.60(-2.26%)
Jun 20, 2003	26.55	26.82	26.43	26.65	1,902,194	+0.21(+0.81%)
Jun 19, 2003	26.68	26.89	26.41	26.44	1,726,047	-0.24(-0.89%)
Jun 18, 2003	27.62	27.62	26.52	26.67	3,143,679	-0.94(-3.40%)
Jun 17, 2003	27.39	27.66	27.09	27.61	2,336,339	+0.48(+1.76%)
Jun 16, 2003	26.72	27.15	26.67	27.14	2,034,464	+0.46(+1.74%)
Jun 13, 2003	26.52	26.68	26.25	26.67	2,736,180	+0.10(+0.38%)
Jun 12, 2003	26.42	27.19	26.20	26.57	2,309,853	+0.22(+0.83%)
Jun 11, 2003	26.57	26.57	26.14	26.35	3,599,363	-0.21(-0.78%)
Jun 10, 2003	26.64	26.85	26.48	26.56	2,146,949	+0.04(+0.17%)
Jun 09, 2003	26.86	26.98	26.39	26.52	2,600,400	-0.76(-2.78%)
Jun 06, 2003	27.48	27.66	27.26	27.28	1,686,319	-0.05(-0.18%)
Jun 05, 2003	27.39	27.47	27.17	27.33	1,322,058	-0.18(-0.66%)
Jun 04, 2003	27.19	27.51	27.11	27.51	1,302,593	+0.37(+1.36%)
Jun 03, 2003	27.43	27.43	26.95	27.14	1,451,456	-0.29(-1.07%)

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.