Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	42.51	42.53	42.13	42.47	327,994	-0.11(-0.25%)
Aug 28, 2003	42.13	42.68	42.13	42.58	534,008	+0.30(+0.72%)
Aug 27, 2003	43.05	43.05	42.28	42.28	422,795	-0.77(-1.79%)
Aug 26, 2003	42.98	43.12	42.19	43.05	704,045	+0.36(+0.84%)
Aug 25, 2003	42.95	43.00	42.47	42.69	411,240	-0.24(-0.57%)
Aug 22, 2003	43.90	44.01	42.66	42.93	403,099	-0.70(-1.61%)
Aug 21, 2003	43.82	44.05	43.27	43.63	353,729	-0.14(-0.33%)
Aug 20, 2003	43.57	43.79	43.52	43.78	413,735	+0.17(+0.38%)
Aug 19, 2003	43.85	44.01	43.39	43.61	484,244	-0.27(-0.61%)
Aug 18, 2003	43.21	44.03	43.21	43.88	759,849	+0.64(+1.48%)
Aug 15, 2003	43.25	43.33	41.95	43.24	367,779	-0.05(-0.12%)
Aug 14, 2003	43.07	43.33	42.91	43.29	398,504	+0.33(+0.76%)
Aug 13, 2003	43.40	43.42	42.79	42.96	659,271	-0.44(-1.02%)
Aug 12, 2003	43.14	43.41	42.93	43.40	581,934	+0.27(+0.62%)
Aug 11, 2003	43.18	43.18	42.73	43.14	465,337	-0.10(-0.23%)
Aug 08, 2003	43.28	43.39	42.82	43.24	562,369	+0.11(+0.25%)
Aug 07, 2003	42.84	43.30	42.69	43.13	1,014,314	+0.33(+0.77%)
Aug 06, 2003	42.54	43.13	42.47	42.80	741,073	+0.30(+0.70%)
Aug 05, 2003	42.73	42.89	42.46	42.50	809,350	-0.32(-0.75%)
Aug 04, 2003	42.66	42.92	42.08	42.82	881,173	+0.11(+0.25%)
Aug 01, 2003	42.49	42.79	41.90	42.72	954,308	+0.15(+0.36%)
Jul 31, 2003	43.46	43.85	42.52	42.57	996,982	-0.80(-1.84%)
Jul 30, 2003	43.08	43.46	43.05	43.37	626,314	+0.24(+0.55%)
Jul 29, 2003	42.89	43.33	42.84	43.13	992,780	-0.29(-0.67%)
Jul 28, 2003	43.45	43.59	43.04	43.42	638,000	-0.12(-0.28%)
Jul 25, 2003	42.56	43.61	42.48	43.54	1,428,574	+1.27(+3.01%)
Jul 24, 2003	41.70	42.62	41.67	42.27	678,047	+0.49(+1.17%)
Jul 23, 2003	41.66	42.03	41.32	41.78	604,912	-0.02(-0.05%)
Jul 22, 2003	41.43	41.97	41.40	41.80	1,501,841	+0.27(+0.66%)
Jul 21, 2003	41.71	42.07	41.32	41.53	1,244,882	+0.10(+0.24%)
Jul 18, 2003	40.46	41.46	40.41	41.43	1,798,060	+2.13(+5.43%)
Jul 17, 2003	39.47	39.47	38.96	39.30	413,735	-0.27(-0.67%)
Jul 16, 2003	39.18	39.58	39.03	39.56	643,777	+0.38(+0.97%)
Jul 15, 2003	40.24	40.24	39.17	39.18	672,139	-0.91(-2.26%)
Jul 14, 2003	39.94	40.42	39.76	40.09	478,730	+0.39(+0.98%)
Jul 11, 2003	39.56	40.12	39.42	39.70	306,066	+0.26(+0.66%)
Jul 10, 2003	39.60	39.66	39.18	39.44	366,072	-0.37(-0.94%)
Jul 09, 2003	40.29	40.36	39.60	39.82	767,464	-0.54(-1.34%)
Jul 08, 2003	40.08	40.36	39.80	40.36	396,534	+0.19(+0.47%)
Jul 07, 2003	39.53	40.36	39.53	40.17	316,702	+0.66(+1.66%)
Jul 03, 2003	39.51	39.89	39.33	39.51	270,877	-0.05(-0.12%)
Jul 02, 2003	39.02	39.69	38.93	39.56	509,407	+0.56(+1.45%)
Jul 01, 2003	38.44	39.05	38.00	38.99	415,967	+0.46(+1.19%)
Jun 30, 2003	38.54	39.10	38.41	38.54	522,322	-0.02(-0.04%)
Jun 27, 2003	39.03	39.25	38.44	38.55	479,735	-0.48(-1.23%)
Jun 26, 2003	38.39	39.37	38.25	39.03	743,567	+0.68(+1.77%)
Jun 25, 2003	38.70	38.97	38.35	38.35	428,703	-0.37(-0.96%)
Jun 24, 2003	38.87	39.17	38.54	38.73	405,857	-0.13(-0.33%)
Jun 23, 2003	39.18	39.44	38.60	38.86	518,777	-0.52(-1.32%)
Jun 20, 2003	39.52	39.56	38.93	39.37	659,665	+0.18(+0.45%)
Jun 19, 2003	40.30	40.36	39.08	39.20	600,973	-1.17(-2.90%)
Jun 18, 2003	40.52	40.58	40.09	40.37	349,922	-0.14(-0.36%)
Jun 17, 2003	40.62	40.75	40.07	40.52	388,525	-0.13(-0.32%)
Jun 16, 2003	40.11	40.66	39.98	40.65	428,309	+0.59(+1.48%)
Jun 13, 2003	40.34	40.44	39.74	40.05	324,317	-0.33(-0.81%)
Jun 12, 2003	40.30	40.65	39.85	40.38	362,001	+0.18(+0.45%)
Jun 11, 2003	39.48	40.24	39.42	40.20	374,738	+0.47(+1.19%)
Jun 10, 2003	39.53	39.79	39.34	39.73	339,286	+0.42(+1.07%)
Jun 09, 2003	39.71	40.06	39.22	39.31	390,363	-0.77(-1.92%)
Jun 06, 2003	40.60	41.03	39.95	40.08	691,046	-0.15(-0.38%)
Jun 05, 2003	39.93	40.29	39.66	40.23	483,982	+0.29(+0.72%)
Jun 04, 2003	38.74	40.10	38.74	39.94	790,049	+1.18(+3.05%)
Jun 03, 2003	38.38	39.10	38.35	38.76	427,128	+0.48(+1.25%)

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.