Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	38.85	39.25	38.75	39.24	92,300	+0.32(+0.82%)
Aug 28, 2003	38.51	38.92	38.35	38.92	93,800	+0.34(+0.88%)
Aug 27, 2003	38.53	38.61	38.35	38.58	68,600	-0.06(-0.16%)
Aug 26, 2003	38.85	38.85	38.50	38.64	44,000	-0.28(-0.72%)
Aug 25, 2003	38.50	38.95	38.45	38.92	55,300	+0.27(+0.70%)
Aug 22, 2003	39.20	39.29	38.61	38.65	59,400	-0.43(-1.10%)
Aug 21, 2003	39.10	39.24	38.92	39.08	81,900	+0.08(+0.21%)
Aug 20, 2003	39.26	39.37	38.84	39.00	164,100	-0.25(-0.64%)
Aug 19, 2003	39.27	39.45	39.16	39.25	46,300	-0.01(-0.03%)
Aug 18, 2003	39.07	39.27	38.95	39.26	103,500	+0.44(+1.13%)
Aug 15, 2003	38.45	38.86	38.45	38.82	42,800	+0.29(+0.75%)
Aug 14, 2003	38.05	38.60	37.95	38.53	151,300	+0.48(+1.26%)
Aug 13, 2003	37.80	38.06	37.80	38.05	143,300	+0.44(+1.17%)
Aug 12, 2003	37.16	37.62	37.16	37.61	51,700	+0.35(+0.94%)
Aug 11, 2003	37.25	37.42	37.11	37.26	104,400	+0.09(+0.24%)
Aug 08, 2003	36.95	37.20	36.80	37.17	111,400	+0.30(+0.81%)
Aug 07, 2003	36.78	37.01	36.41	36.87	180,400	+0.09(+0.24%)
Aug 06, 2003	36.75	36.96	36.62	36.78	130,200	+0.10(+0.27%)
Aug 05, 2003	36.65	36.75	36.45	36.68	112,300	+0.09(+0.25%)
Aug 04, 2003	36.90	36.98	36.40	36.59	105,900	-0.39(-1.05%)
Aug 01, 2003	37.30	37.30	36.75	36.98	107,100	-0.15(-0.40%)
Jul 31, 2003	37.42	37.42	37.11	37.13	173,100	-0.27(-0.72%)
Jul 30, 2003	37.25	37.45	37.21	37.40	113,700	+0.39(+1.05%)
Jul 29, 2003	37.15	37.30	36.60	37.01	145,900	+0.00(+0.00%)
Jul 28, 2003	37.10	37.12	36.87	37.01	177,900	-0.02(-0.05%)
Jul 25, 2003	37.15	37.20	36.90	37.03	151,300	-0.15(-0.40%)
Jul 24, 2003	37.70	37.77	36.85	37.18	207,300	-0.52(-1.38%)
Jul 23, 2003	37.60	37.72	37.47	37.70	247,800	+0.20(+0.53%)
Jul 22, 2003	37.90	38.00	37.20	37.50	360,400	-0.75(-1.96%)
Jul 21, 2003	38.46	38.48	37.98	38.25	192,300	+0.04(+0.10%)
Jul 18, 2003	38.11	38.40	38.03	38.21	96,700	+0.10(+0.26%)
Jul 17, 2003	38.06	38.11	37.95	38.11	209,400	-0.01(-0.03%)
Jul 16, 2003	38.25	38.40	38.05	38.12	114,000	-0.03(-0.08%)
Jul 15, 2003	38.35	38.80	38.03	38.15	66,900	-0.14(-0.37%)
Jul 14, 2003	38.14	38.49	38.14	38.29	86,300	+0.16(+0.42%)
Jul 11, 2003	38.04	38.39	38.04	38.13	77,600	+0.10(+0.26%)
Jul 10, 2003	38.18	38.28	38.02	38.03	90,400	-0.20(-0.52%)
Jul 09, 2003	38.05	38.40	38.01	38.23	150,800	+0.20(+0.53%)
Jul 08, 2003	38.13	38.26	38.03	38.03	125,000	-0.05(-0.13%)
Jul 07, 2003	37.46	38.13	37.45	38.08	179,400	+0.72(+1.93%)
Jul 03, 2003	37.36	37.42	37.20	37.36	95,500	-0.10(-0.27%)
Jul 02, 2003	37.21	37.49	37.06	37.46	108,100	+0.45(+1.22%)
Jul 01, 2003	37.38	37.39	36.70	37.01	142,300	-0.52(-1.39%)
Jun 30, 2003	37.05	37.51	37.05	37.53	248,900	+0.53(+1.43%)
Jun 27, 2003	36.37	37.05	36.37	37.00	292,600	+0.63(+1.73%)
Jun 26, 2003	36.25	36.50	36.15	36.37	217,500	+0.21(+0.58%)
Jun 25, 2003	36.50	36.73	36.13	36.16	229,500	-0.19(-0.52%)
Jun 24, 2003	36.60	36.95	36.35	36.35	430,800	-0.90(-2.42%)
Jun 23, 2003	37.84	37.85	37.17	37.25	359,800	-0.79(-2.08%)
Jun 20, 2003	38.00	38.20	37.91	38.04	129,000	+0.26(+0.69%)
Jun 19, 2003	37.75	38.04	37.72	37.78	73,100	-0.08(-0.21%)
Jun 18, 2003	38.06	38.06	37.75	37.86	147,000	-0.20(-0.53%)
Jun 17, 2003	38.24	38.24	37.97	38.06	117,500	-0.19(-0.50%)
Jun 16, 2003	38.03	38.35	38.03	38.25	134,300	+0.24(+0.63%)
Jun 13, 2003	37.75	38.04	37.50	38.01	90,800	+0.21(+0.56%)
Jun 12, 2003	38.00	38.06	37.70	37.80	132,400	-0.20(-0.53%)
Jun 11, 2003	37.50	38.00	37.50	38.00	118,300	+0.43(+1.14%)
Jun 10, 2003	37.41	37.59	37.35	37.57	111,800	+0.17(+0.45%)
Jun 09, 2003	37.49	37.75	37.26	37.40	285,300	-0.09(-0.24%)
Jun 06, 2003	37.95	38.00	37.38	37.49	144,400	-0.26(-0.69%)
Jun 05, 2003	37.90	37.97	37.62	37.75	111,400	-0.23(-0.61%)
Jun 04, 2003	38.00	38.11	37.65	37.98	91,700	-0.04(-0.11%)
Jun 03, 2003	38.22	38.23	37.85	38.02	76,600	-0.23(-0.60%)

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.