Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	45.35	45.76	45.24	45.70	63,775	+0.34(+0.75%)
Aug 28, 2003	45.71	45.90	45.30	45.35	111,474	-0.27(-0.60%)
Aug 27, 2003	45.92	45.97	45.53	45.63	64,655	+0.00(+0.00%)
Aug 26, 2003	45.85	45.90	45.24	45.63	67,178	-0.32(-0.70%)
Aug 25, 2003	45.42	45.95	45.42	45.95	60,313	+0.53(+1.16%)
Aug 22, 2003	46.36	46.48	45.42	45.42	58,318	-0.70(-1.52%)
Aug 21, 2003	46.70	46.77	46.12	46.12	69,700	-0.32(-0.70%)
Aug 20, 2003	46.28	46.56	46.07	46.45	65,241	+0.17(+0.37%)
Aug 19, 2003	46.36	46.79	46.05	46.28	75,920	+0.17(+0.37%)
Aug 18, 2003	46.00	46.31	45.81	46.10	75,215	+0.19(+0.41%)
Aug 15, 2003	45.83	46.02	45.81	45.92	37,960	+0.26(+0.56%)
Aug 14, 2003	45.00	45.73	44.89	45.66	89,531	+0.66(+1.48%)
Aug 13, 2003	45.58	45.68	45.00	45.00	107,015	-0.65(-1.42%)
Aug 12, 2003	45.32	45.64	45.25	45.64	73,221	+0.49(+1.09%)
Aug 11, 2003	45.01	45.42	45.00	45.15	54,270	-0.03(-0.08%)
Aug 08, 2003	45.54	45.54	45.03	45.18	49,576	-0.15(-0.34%)
Aug 07, 2003	45.51	45.56	45.17	45.34	76,624	-0.07(-0.15%)
Aug 06, 2003	45.25	45.59	45.10	45.41	99,388	+0.31(+0.68%)
Aug 05, 2003	44.96	45.51	44.84	45.10	156,533	+0.26(+0.57%)
Aug 04, 2003	45.12	45.17	43.89	44.84	209,337	-0.34(-0.75%)
Aug 01, 2003	45.73	45.73	44.76	45.18	69,935	-0.49(-1.08%)
Jul 31, 2003	45.68	46.00	45.42	45.68	112,002	+0.00(+0.00%)
Jul 30, 2003	45.54	45.81	45.10	45.68	124,675	+0.24(+0.53%)
Jul 29, 2003	45.13	45.58	44.62	45.44	132,772	+0.51(+1.14%)
Jul 28, 2003	44.66	45.39	44.52	44.93	115,816	+0.19(+0.42%)
Jul 25, 2003	44.86	44.89	44.38	44.74	66,121	-0.03(-0.08%)
Jul 24, 2003	44.89	45.78	44.47	44.78	141,924	+0.31(+0.69%)
Jul 23, 2003	44.23	44.52	43.80	44.47	63,129	+0.24(+0.54%)
Jul 22, 2003	43.89	44.32	43.72	44.23	104,903	+0.34(+0.78%)
Jul 21, 2003	44.09	44.23	43.74	43.89	93,286	-0.24(-0.54%)
Jul 18, 2003	43.96	44.33	43.72	44.13	95,926	+0.38(+0.86%)
Jul 17, 2003	44.78	44.78	43.38	43.75	199,950	-1.02(-2.28%)
Jul 16, 2003	44.78	45.22	44.66	44.78	80,437	-0.10(-0.23%)
Jul 15, 2003	45.66	45.66	44.66	44.88	44,413	-0.44(-0.98%)
Jul 14, 2003	45.81	45.81	45.12	45.32	130,659	-0.15(-0.34%)
Jul 11, 2003	45.30	45.71	45.30	45.47	122,328	+0.17(+0.38%)
Jul 10, 2003	45.70	45.73	45.29	45.30	105,138	-0.48(-1.04%)
Jul 09, 2003	45.51	45.92	45.29	45.78	156,475	+0.44(+0.98%)
Jul 08, 2003	45.17	45.61	45.05	45.34	125,731	+0.07(+0.15%)
Jul 07, 2003	45.00	45.56	44.83	45.27	91,819	+0.32(+0.72%)
Jul 03, 2003	45.22	45.42	44.89	44.95	43,709	-0.36(-0.79%)
Jul 02, 2003	44.79	45.30	44.76	45.30	88,123	+0.39(+0.87%)
Jul 01, 2003	45.17	45.17	44.55	44.91	273,523	-0.34(-0.75%)
Jun 30, 2003	44.93	45.51	44.93	45.25	143,684	+0.38(+0.84%)
Jun 27, 2003	44.40	45.01	44.09	44.88	118,867	+0.72(+1.62%)
Jun 26, 2003	44.30	44.43	43.91	44.16	119,864	-0.22(-0.50%)
Jun 25, 2003	44.52	44.88	44.11	44.38	148,671	+0.22(+0.50%)
Jun 24, 2003	44.60	45.00	43.89	44.16	196,957	-0.44(-0.99%)
Jun 23, 2003	45.42	45.42	44.60	44.60	156,416	-0.73(-1.62%)
Jun 20, 2003	45.30	45.51	45.00	45.34	119,160	+0.39(+0.87%)
Jun 19, 2003	45.12	45.46	44.74	44.95	115,112	+0.20(+0.46%)
Jun 18, 2003	44.45	45.00	44.45	44.74	133,534	+0.29(+0.65%)
Jun 17, 2003	44.91	44.91	44.26	44.45	128,430	-0.53(-1.17%)
Jun 16, 2003	43.74	44.98	43.74	44.98	132,596	+1.26(+2.89%)
Jun 13, 2003	45.06	45.06	43.63	43.72	164,571	-0.92(-2.06%)
Jun 12, 2003	44.52	44.64	44.33	44.64	46,232	+0.32(+0.73%)
Jun 11, 2003	44.57	44.57	44.13	44.32	110,418	-0.41(-0.91%)
Jun 10, 2003	43.77	44.72	43.77	44.72	194,669	+0.85(+1.94%)
Jun 09, 2003	43.87	43.91	43.46	43.87	149,727	-0.43(-0.96%)
Jun 06, 2003	44.79	45.20	44.09	44.30	124,147	-0.15(-0.35%)
Jun 05, 2003	44.79	44.93	44.18	44.45	129,838	-0.55(-1.21%)
Jun 04, 2003	44.83	45.17	44.33	45.00	148,319	+0.17(+0.38%)
Jun 03, 2003	44.32	44.98	44.21	44.83	210,393	+0.84(+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.