Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	39.60	39.75	39.32	39.32	36,400	-0.32(-0.81%)
Aug 28, 2003	38.85	40.34	38.50	39.64	65,400	+0.89(+2.30%)
Aug 27, 2003	38.93	39.72	38.75	38.75	74,300	-0.17(-0.44%)
Aug 26, 2003	38.97	39.20	38.40	38.92	57,000	-0.09(-0.23%)
Aug 25, 2003	38.45	39.01	38.45	39.01	61,900	+0.59(+1.54%)
Aug 22, 2003	39.30	39.30	38.36	38.42	94,300	-0.86(-2.19%)
Aug 21, 2003	39.29	39.42	39.15	39.28	53,800	+0.00(+0.00%)
Aug 20, 2003	39.25	39.37	39.16	39.28	75,200	+0.08(+0.20%)
Aug 19, 2003	38.53	39.58	38.53	39.20	82,800	+0.67(+1.74%)
Aug 18, 2003	38.52	39.24	38.23	38.53	48,800	+0.05(+0.13%)
Aug 15, 2003	38.05	38.75	38.05	38.48	9,600	+0.52(+1.37%)
Aug 14, 2003	38.00	38.21	37.69	37.96	33,000	-0.09(-0.24%)
Aug 13, 2003	37.79	38.57	37.79	38.05	26,900	+0.01(+0.03%)
Aug 12, 2003	37.55	38.19	37.55	38.04	32,200	+0.50(+1.33%)
Aug 11, 2003	37.20	37.54	37.12	37.54	60,200	+0.34(+0.91%)
Aug 08, 2003	37.25	37.25	36.66	37.20	35,300	+0.05(+0.13%)
Aug 07, 2003	36.81	37.15	36.40	37.15	82,200	+0.34(+0.92%)
Aug 06, 2003	36.39	36.88	36.30	36.81	62,000	+0.42(+1.15%)
Aug 05, 2003	36.26	36.77	36.26	36.39	83,400	+0.14(+0.39%)
Aug 04, 2003	36.90	36.90	36.12	36.25	122,800	+0.30(+0.83%)
Aug 01, 2003	36.25	36.37	35.86	35.95	70,200	-0.25(-0.69%)
Jul 31, 2003	36.00	36.92	35.95	36.20	39,200	+0.30(+0.84%)
Jul 30, 2003	36.10	36.24	35.74	35.90	40,000	-0.14(-0.39%)
Jul 29, 2003	36.70	36.81	35.95	36.04	42,000	-0.63(-1.72%)
Jul 28, 2003	36.53	36.68	36.30	36.67	52,100	+0.24(+0.66%)
Jul 25, 2003	36.17	36.85	36.13	36.43	40,900	+0.26(+0.72%)
Jul 24, 2003	35.67	36.99	35.67	36.17	94,000	+0.62(+1.74%)
Jul 23, 2003	35.70	35.70	35.20	35.55	47,100	-0.11(-0.31%)
Jul 22, 2003	36.73	36.73	34.90	35.66	205,100	-1.03(-2.81%)
Jul 21, 2003	37.40	37.40	36.60	36.69	55,100	-0.81(-2.16%)
Jul 18, 2003	36.35	37.75	36.35	37.50	80,500	+1.29(+3.56%)
Jul 17, 2003	36.25	36.73	36.05	36.21	63,600	+0.01(+0.03%)
Jul 16, 2003	36.20	36.50	36.07	36.20	34,400	+0.09(+0.25%)
Jul 15, 2003	36.45	36.55	36.01	36.11	57,000	-0.29(-0.80%)
Jul 14, 2003	36.50	36.93	36.30	36.40	45,400	-0.03(-0.08%)
Jul 11, 2003	36.06	36.43	36.06	36.43	62,700	+0.38(+1.05%)
Jul 10, 2003	37.20	37.34	36.05	36.05	71,300	-1.20(-3.22%)
Jul 09, 2003	36.95	37.25	36.75	37.25	81,400	+0.28(+0.76%)
Jul 08, 2003	36.62	37.14	36.55	36.97	73,000	+0.35(+0.96%)
Jul 07, 2003	37.06	37.30	36.10	36.62	117,700	-0.39(-1.05%)
Jul 03, 2003	37.87	37.96	36.97	37.01	47,700	-0.96(-2.53%)
Jul 02, 2003	36.80	37.99	36.80	37.97	109,300	+1.27(+3.46%)
Jul 01, 2003	36.45	36.79	36.30	36.70	106,600	+0.21(+0.58%)
Jun 30, 2003	36.58	36.78	36.10	36.49	74,800	-0.08(-0.22%)
Jun 27, 2003	36.85	37.35	36.30	36.57	53,200	-0.29(-0.79%)
Jun 26, 2003	37.10	37.14	36.71	36.86	172,100	-0.32(-0.86%)
Jun 25, 2003	37.10	37.28	36.75	37.18	121,800	-0.02(-0.05%)
Jun 24, 2003	37.30	37.44	37.00	37.20	71,600	+0.00(+0.00%)
Jun 23, 2003	38.30	38.45	37.20	37.20	188,200	-1.18(-3.07%)
Jun 20, 2003	38.60	38.92	38.35	38.38	116,300	-0.02(-0.05%)
Jun 19, 2003	38.20	38.53	38.14	38.40	59,200	+0.05(+0.13%)
Jun 18, 2003	38.10	38.40	38.00	38.35	81,600	+0.16(+0.42%)
Jun 17, 2003	38.75	38.87	38.15	38.19	70,100	-0.46(-1.19%)
Jun 16, 2003	38.97	38.98	38.45	38.65	136,200	-0.31(-0.80%)
Jun 13, 2003	39.09	39.10	38.60	38.96	76,700	-0.09(-0.23%)
Jun 12, 2003	39.40	39.58	38.70	39.05	94,600	-0.30(-0.76%)
Jun 11, 2003	38.60	39.35	38.40	39.35	250,900	+0.75(+1.94%)
Jun 10, 2003	38.56	38.84	38.45	38.60	39,000	+0.24(+0.63%)
Jun 09, 2003	39.10	39.10	38.32	38.36	71,600	-0.81(-2.07%)
Jun 06, 2003	39.40	39.52	39.15	39.17	124,400	-0.10(-0.25%)
Jun 05, 2003	39.02	39.56	38.74	39.27	59,700	+0.18(+0.46%)
Jun 04, 2003	38.80	39.33	38.56	39.09	70,200	+0.22(+0.57%)
Jun 03, 2003	38.65	38.89	38.30	38.87	72,500	+0.13(+0.34%)

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.