Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	41.40	41.77	41.29	41.71	69,874	+0.31(+0.75%)
Aug 28, 2003	41.72	41.89	41.35	41.40	122,135	-0.25(-0.60%)
Aug 27, 2003	41.91	41.96	41.55	41.64	70,838	+0.00(+0.00%)
Aug 26, 2003	41.85	41.89	41.29	41.64	73,602	-0.30(-0.70%)
Aug 25, 2003	41.46	41.94	41.46	41.94	66,081	+0.48(+1.16%)
Aug 22, 2003	42.31	42.42	41.46	41.46	63,896	-0.64(-1.52%)
Aug 21, 2003	42.62	42.69	42.10	42.10	76,366	-0.30(-0.70%)
Aug 20, 2003	42.24	42.50	42.05	42.39	71,481	+0.16(+0.37%)
Aug 19, 2003	42.31	42.70	42.03	42.24	83,180	+0.16(+0.37%)
Aug 18, 2003	41.99	42.27	41.82	42.08	82,409	+0.17(+0.41%)
Aug 15, 2003	41.83	42.00	41.82	41.91	41,590	+0.23(+0.56%)
Aug 14, 2003	41.07	41.74	40.98	41.68	98,094	+0.61(+1.48%)
Aug 13, 2003	41.60	41.69	41.07	41.07	117,250	-0.59(-1.42%)
Aug 12, 2003	41.36	41.66	41.30	41.66	80,223	+0.45(+1.09%)
Aug 11, 2003	41.08	41.46	41.07	41.21	59,460	-0.03(-0.08%)
Aug 08, 2003	41.57	41.57	41.10	41.24	54,318	-0.14(-0.34%)
Aug 07, 2003	41.54	41.58	41.22	41.38	83,952	-0.06(-0.15%)
Aug 06, 2003	41.30	41.61	41.16	41.44	108,893	+0.28(+0.68%)
Aug 05, 2003	41.04	41.54	40.93	41.16	171,504	+0.23(+0.57%)
Aug 04, 2003	41.18	41.22	40.06	40.93	229,357	-0.31(-0.75%)
Aug 01, 2003	41.74	41.74	40.85	41.24	76,624	-0.45(-1.08%)
Jul 31, 2003	41.69	41.99	41.46	41.69	122,714	+0.00(+0.00%)
Jul 30, 2003	41.57	41.82	41.16	41.69	136,599	+0.22(+0.53%)
Jul 29, 2003	41.19	41.60	40.73	41.47	145,469	+0.47(+1.14%)
Jul 28, 2003	40.76	41.43	40.63	41.01	126,892	+0.17(+0.42%)
Jul 25, 2003	40.94	40.98	40.51	40.84	72,445	-0.03(-0.08%)
Jul 24, 2003	40.98	41.78	40.59	40.87	155,497	+0.28(+0.69%)
Jul 23, 2003	40.37	40.63	39.98	40.59	69,167	+0.22(+0.54%)
Jul 22, 2003	40.06	40.45	39.90	40.37	114,936	+0.31(+0.78%)
Jul 21, 2003	40.24	40.37	39.92	40.06	102,208	-0.22(-0.54%)
Jul 18, 2003	40.12	40.46	39.90	40.28	105,100	+0.34(+0.86%)
Jul 17, 2003	40.87	40.87	39.59	39.93	219,072	-0.93(-2.28%)
Jul 16, 2003	40.87	41.27	40.76	40.87	88,130	-0.09(-0.23%)
Jul 15, 2003	41.68	41.68	40.76	40.96	48,661	-0.40(-0.98%)
Jul 14, 2003	41.82	41.82	41.18	41.36	143,155	-0.14(-0.34%)
Jul 11, 2003	41.35	41.72	41.35	41.50	134,027	+0.16(+0.38%)
Jul 10, 2003	41.71	41.74	41.33	41.35	115,193	-0.44(-1.04%)
Jul 09, 2003	41.54	41.91	41.33	41.78	171,439	+0.40(+0.98%)
Jul 08, 2003	41.22	41.63	41.12	41.38	137,756	+0.06(+0.15%)
Jul 07, 2003	41.07	41.58	40.91	41.32	100,601	+0.30(+0.72%)
Jul 03, 2003	41.27	41.46	40.98	41.02	47,890	-0.33(-0.79%)
Jul 02, 2003	40.88	41.35	40.85	41.35	96,551	+0.36(+0.87%)
Jul 01, 2003	41.22	41.22	40.66	40.99	299,682	-0.31(-0.75%)
Jun 30, 2003	41.01	41.54	41.01	41.30	157,426	+0.34(+0.84%)
Jun 27, 2003	40.52	41.08	40.24	40.96	130,235	+0.65(+1.62%)
Jun 26, 2003	40.43	40.56	40.07	40.31	131,327	-0.20(-0.50%)
Jun 25, 2003	40.63	40.96	40.26	40.51	162,890	+0.20(+0.50%)
Jun 24, 2003	40.71	41.07	40.06	40.31	215,794	-0.40(-0.99%)
Jun 23, 2003	41.46	41.46	40.71	40.71	171,375	-0.67(-1.62%)
Jun 20, 2003	41.35	41.54	41.07	41.38	130,556	+0.36(+0.87%)
Jun 19, 2003	41.18	41.49	40.84	41.02	126,121	+0.19(+0.46%)
Jun 18, 2003	40.57	41.07	40.57	40.84	146,305	+0.26(+0.65%)
Jun 17, 2003	40.99	40.99	40.40	40.57	140,713	-0.48(-1.17%)
Jun 16, 2003	39.92	41.05	39.92	41.05	145,277	+1.15(+2.88%)
Jun 13, 2003	41.13	41.13	39.82	39.90	180,310	-0.84(-2.06%)
Jun 12, 2003	40.63	40.74	40.46	40.74	50,654	+0.30(+0.73%)
Jun 11, 2003	40.68	40.68	40.28	40.45	120,978	-0.37(-0.91%)
Jun 10, 2003	39.95	40.82	39.95	40.82	213,287	+0.78(+1.94%)
Jun 09, 2003	40.04	40.07	39.67	40.04	164,047	-0.39(-0.96%)
Jun 06, 2003	40.88	41.26	40.24	40.43	136,020	-0.14(-0.35%)
Jun 05, 2003	40.88	41.01	40.32	40.57	142,255	-0.50(-1.21%)
Jun 04, 2003	40.91	41.22	40.46	41.07	162,504	+0.16(+0.38%)
Jun 03, 2003	40.45	41.05	40.35	40.91	230,514	+0.76(+1.90%)

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.