Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	41.39	41.77	41.29	41.71	69,877	+0.31(+0.75%)
Aug 28, 2003	41.72	41.89	41.35	41.39	122,140	-0.25(-0.60%)
Aug 27, 2003	41.91	41.95	41.55	41.64	70,841	+0.00(+0.00%)
Aug 26, 2003	41.85	41.89	41.29	41.64	73,605	-0.30(-0.70%)
Aug 25, 2003	41.46	41.94	41.46	41.94	66,084	+0.48(+1.16%)
Aug 22, 2003	42.31	42.42	41.46	41.46	63,898	-0.64(-1.52%)
Aug 21, 2003	42.62	42.69	42.09	42.09	76,369	-0.30(-0.70%)
Aug 20, 2003	42.23	42.50	42.05	42.39	71,484	+0.16(+0.37%)
Aug 19, 2003	42.31	42.70	42.03	42.23	83,183	+0.16(+0.37%)
Aug 18, 2003	41.99	42.27	41.81	42.08	82,412	+0.17(+0.41%)
Aug 15, 2003	41.83	42.00	41.81	41.91	41,591	+0.23(+0.56%)
Aug 14, 2003	41.07	41.74	40.97	41.67	98,097	+0.61(+1.48%)
Aug 13, 2003	41.60	41.69	41.07	41.07	117,254	-0.59(-1.42%)
Aug 12, 2003	41.36	41.66	41.30	41.66	80,226	+0.45(+1.09%)
Aug 11, 2003	41.08	41.46	41.07	41.21	59,462	-0.03(-0.08%)
Aug 08, 2003	41.57	41.57	41.10	41.24	54,320	-0.14(-0.34%)
Aug 07, 2003	41.53	41.58	41.22	41.38	83,955	-0.06(-0.15%)
Aug 06, 2003	41.30	41.61	41.16	41.44	108,897	+0.28(+0.68%)
Aug 05, 2003	41.04	41.53	40.93	41.16	171,510	+0.23(+0.57%)
Aug 04, 2003	41.18	41.22	40.06	40.93	229,366	-0.31(-0.75%)
Aug 01, 2003	41.74	41.74	40.85	41.24	76,626	-0.45(-1.08%)
Jul 31, 2003	41.69	41.99	41.46	41.69	122,718	+0.00(+0.00%)
Jul 30, 2003	41.57	41.81	41.16	41.69	136,604	+0.22(+0.53%)
Jul 29, 2003	41.19	41.60	40.73	41.47	145,475	+0.47(+1.14%)
Jul 28, 2003	40.76	41.43	40.63	41.01	126,897	+0.17(+0.42%)
Jul 25, 2003	40.94	40.97	40.51	40.83	72,448	-0.03(-0.08%)
Jul 24, 2003	40.97	41.78	40.59	40.87	155,503	+0.28(+0.69%)
Jul 23, 2003	40.37	40.63	39.98	40.59	69,169	+0.22(+0.54%)
Jul 22, 2003	40.06	40.45	39.90	40.37	114,940	+0.31(+0.78%)
Jul 21, 2003	40.24	40.37	39.92	40.06	102,212	-0.22(-0.54%)
Jul 18, 2003	40.12	40.46	39.90	40.27	105,104	+0.34(+0.86%)
Jul 17, 2003	40.87	40.87	39.59	39.93	219,080	-0.93(-2.28%)
Jul 16, 2003	40.87	41.27	40.76	40.87	88,133	-0.09(-0.23%)
Jul 15, 2003	41.67	41.67	40.76	40.96	48,663	-0.40(-0.98%)
Jul 14, 2003	41.81	41.81	41.18	41.36	143,161	-0.14(-0.34%)
Jul 11, 2003	41.35	41.72	41.35	41.50	134,032	+0.16(+0.38%)
Jul 10, 2003	41.71	41.74	41.33	41.35	115,197	-0.44(-1.04%)
Jul 09, 2003	41.53	41.91	41.33	41.78	171,446	+0.40(+0.98%)
Jul 08, 2003	41.22	41.63	41.11	41.38	137,761	+0.06(+0.15%)
Jul 07, 2003	41.07	41.58	40.91	41.32	100,604	+0.30(+0.72%)
Jul 03, 2003	41.27	41.46	40.97	41.02	47,891	-0.33(-0.79%)
Jul 02, 2003	40.88	41.35	40.85	41.35	96,555	+0.36(+0.87%)
Jul 01, 2003	41.22	41.22	40.66	40.99	299,693	-0.31(-0.75%)
Jun 30, 2003	41.01	41.53	41.01	41.30	157,432	+0.34(+0.84%)
Jun 27, 2003	40.52	41.08	40.24	40.96	130,239	+0.65(+1.62%)
Jun 26, 2003	40.43	40.55	40.07	40.31	131,332	-0.20(-0.50%)
Jun 25, 2003	40.63	40.96	40.26	40.51	162,896	+0.20(+0.50%)
Jun 24, 2003	40.71	41.07	40.06	40.31	215,802	-0.40(-0.99%)
Jun 23, 2003	41.46	41.46	40.71	40.71	171,381	-0.67(-1.62%)
Jun 20, 2003	41.35	41.53	41.07	41.38	130,561	+0.36(+0.87%)
Jun 19, 2003	41.18	41.49	40.83	41.02	126,125	+0.19(+0.46%)
Jun 18, 2003	40.57	41.07	40.57	40.83	146,311	+0.26(+0.65%)
Jun 17, 2003	40.99	40.99	40.40	40.57	140,718	-0.48(-1.17%)
Jun 16, 2003	39.92	41.05	39.92	41.05	145,282	+1.15(+2.88%)
Jun 13, 2003	41.13	41.13	39.82	39.90	180,317	-0.84(-2.06%)
Jun 12, 2003	40.63	40.74	40.46	40.74	50,656	+0.30(+0.73%)
Jun 11, 2003	40.68	40.68	40.27	40.45	120,983	-0.37(-0.91%)
Jun 10, 2003	39.95	40.82	39.95	40.82	213,295	+0.78(+1.94%)
Jun 09, 2003	40.04	40.07	39.67	40.04	164,053	-0.39(-0.96%)
Jun 06, 2003	40.88	41.25	40.24	40.43	136,025	-0.14(-0.35%)
Jun 05, 2003	40.88	41.01	40.32	40.57	142,261	-0.50(-1.21%)
Jun 04, 2003	40.91	41.22	40.46	41.07	162,510	+0.16(+0.38%)
Jun 03, 2003	40.45	41.05	40.35	40.91	230,523	+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.