Date	Open	High	Low	Close	Volume	Change (%)
Aug 28, 2003	46.12	46.54	45.96	46.48	928,453	+0.42(+0.91%)
Aug 27, 2003	46.11	46.17	45.96	46.06	756,002	+0.02(+0.05%)
Aug 26, 2003	45.87	46.10	45.47	46.04	1,034,866	+0.13(+0.28%)
Aug 25, 2003	45.58	45.91	45.16	45.91	843,268	+0.29(+0.65%)
Aug 22, 2003	46.58	46.61	45.53	45.62	902,944	-0.78(-1.68%)
Aug 21, 2003	46.40	46.77	46.19	46.40	1,104,598	+0.23(+0.49%)
Aug 20, 2003	46.19	46.33	46.03	46.17	631,029	-0.02(-0.05%)
Aug 19, 2003	46.06	46.25	45.78	46.19	907,311	+0.13(+0.28%)
Aug 18, 2003	45.72	46.24	45.61	46.06	1,101,687	+0.50(+1.09%)
Aug 15, 2003	45.53	45.57	45.21	45.56	455,706	+0.04(+0.08%)
Aug 14, 2003	45.23	45.62	44.95	45.53	710,023	+0.41(+0.90%)
Aug 13, 2003	45.38	45.50	44.97	45.12	933,510	-0.26(-0.57%)
Aug 12, 2003	45.00	45.38	44.85	45.38	732,385	+0.37(+0.82%)
Aug 11, 2003	45.10	45.31	44.60	45.00	873,834	-0.08(-0.18%)
Aug 08, 2003	44.97	45.19	44.86	45.09	573,602	+0.25(+0.56%)
Aug 07, 2003	44.55	44.91	44.14	44.84	828,316	+0.37(+0.83%)
Aug 06, 2003	44.45	44.94	43.83	44.47	1,746,080	+0.02(+0.03%)
Aug 05, 2003	45.25	45.34	44.40	44.45	1,437,380	-0.84(-1.85%)
Aug 04, 2003	45.19	45.41	44.44	45.29	1,309,163	-0.02(-0.05%)
Aug 01, 2003	46.03	46.03	45.18	45.31	1,412,769	-0.71(-1.54%)
Jul 31, 2003	46.78	46.82	46.03	46.03	1,115,581	-0.29(-0.64%)
Jul 30, 2003	46.63	46.70	46.21	46.32	928,217	-0.13(-0.28%)
Jul 29, 2003	46.80	47.05	46.27	46.45	1,147,073	-0.35(-0.74%)
Jul 28, 2003	46.78	47.07	46.48	46.80	1,298,049	+0.02(+0.03%)
Jul 25, 2003	46.48	46.86	46.17	46.78	926,232	+0.52(+1.13%)
Jul 24, 2003	46.83	47.04	46.26	46.26	952,167	-0.38(-0.81%)
Jul 23, 2003	46.71	46.76	46.10	46.64	843,798	+0.01(+0.02%)
Jul 22, 2003	46.12	46.82	45.97	46.63	955,739	+0.53(+1.15%)
Jul 21, 2003	46.45	46.54	45.92	46.10	915,911	-0.39(-0.83%)
Jul 18, 2003	46.03	46.50	45.86	46.49	851,604	+0.57(+1.23%)
Jul 17, 2003	46.09	46.25	45.66	45.92	938,141	-0.29(-0.62%)
Jul 16, 2003	46.58	46.71	45.96	46.21	891,829	-0.30(-0.65%)
Jul 15, 2003	47.14	47.16	46.12	46.51	1,239,960	-0.61(-1.30%)
Jul 14, 2003	46.61	47.61	46.61	47.12	2,079,657	+0.89(+1.93%)
Jul 11, 2003	45.87	46.67	45.87	46.23	1,364,076	+0.36(+0.79%)
Jul 10, 2003	46.09	46.09	45.46	45.87	1,103,407	-0.22(-0.48%)
Jul 09, 2003	46.48	46.55	45.87	46.09	1,096,791	-0.43(-0.93%)
Jul 08, 2003	45.94	46.85	45.80	46.52	1,264,704	+0.57(+1.25%)
Jul 07, 2003	45.44	46.21	45.40	45.94	978,366	+0.32(+0.70%)
Jul 02, 2003	45.16	45.62	45.12	45.62	767,979	+0.32(+0.70%)
Jul 01, 2003	44.85	45.38	44.44	45.31	1,121,403	+0.46(+1.03%)
Jun 30, 2003	45.04	45.45	44.85	44.85	1,029,838	+0.14(+0.32%)
Jun 27, 2003	45.12	45.20	44.64	44.70	807,145	-0.29(-0.64%)
Jun 26, 2003	44.74	45.09	44.42	44.99	881,111	+0.25(+0.56%)
Jun 25, 2003	45.13	45.44	44.74	44.74	1,080,648	-0.26(-0.59%)
Jun 24, 2003	44.99	45.45	44.86	45.00	839,431	+0.02(+0.05%)
Jun 23, 2003	45.47	45.47	44.70	44.98	1,001,125	-0.49(-1.08%)
Jun 20, 2003	45.53	45.95	45.25	45.47	1,435,660	+0.23(+0.52%)
Jun 19, 2003	46.18	46.19	45.07	45.24	1,542,574	-0.94(-2.03%)
Jun 18, 2003	46.32	46.46	45.28	46.18	947,536	-0.14(-0.31%)
Jun 17, 2003	46.74	46.84	46.10	46.32	1,037,909	-0.42(-0.91%)
Jun 16, 2003	46.04	46.74	45.95	46.74	997,420	+0.82(+1.79%)
Jun 13, 2003	46.40	46.40	45.67	45.92	932,981	-0.33(-0.70%)
Jun 12, 2003	46.21	46.46	45.78	46.24	820,642	+0.11(+0.25%)
Jun 11, 2003	45.62	46.13	45.40	46.13	1,089,778	+0.50(+1.09%)
Jun 10, 2003	45.45	45.63	45.26	45.63	954,284	+0.29(+0.63%)
Jun 09, 2003	45.87	45.88	45.16	45.34	1,183,328	-0.54(-1.17%)
Jun 06, 2003	46.25	46.63	45.78	45.88	1,384,585	-0.17(-0.38%)
Jun 05, 2003	45.80	46.06	44.97	46.06	937,347	+0.26(+0.56%)
Jun 04, 2003	45.26	45.93	45.22	45.80	1,220,245	+0.54(+1.19%)
Jun 03, 2003	44.97	45.27	44.85	45.26	1,011,710	+0.33(+0.74%)

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.