Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	30.13	30.30	29.92	30.20	54,801	+0.07(+0.24%)
Aug 28, 2003	29.90	30.16	29.86	30.13	60,673	+0.17(+0.58%)
Aug 27, 2003	30.03	30.09	29.81	29.96	43,359	-0.07(-0.24%)
Aug 26, 2003	30.23	30.23	29.82	30.03	87,923	-0.13(-0.44%)
Aug 25, 2003	30.75	30.75	30.12	30.16	373,676	-0.52(-1.71%)
Aug 22, 2003	30.89	31.04	30.66	30.69	92,892	-0.11(-0.34%)
Aug 21, 2003	31.27	31.35	30.62	30.79	176,600	-0.48(-1.53%)
Aug 20, 2003	30.97	31.36	30.91	31.27	140,467	+0.38(+1.23%)
Aug 19, 2003	30.93	31.22	30.77	30.89	128,272	+0.30(+0.98%)
Aug 18, 2003	30.49	30.67	30.27	30.59	113,819	+0.10(+0.33%)
Aug 15, 2003	30.57	30.89	30.49	30.49	20,625	-0.15(-0.48%)
Aug 14, 2003	30.54	30.76	30.47	30.64	87,472	+0.13(+0.44%)
Aug 13, 2003	30.16	30.57	30.10	30.51	179,611	+0.42(+1.39%)
Aug 12, 2003	30.06	30.34	30.02	30.09	224,025	-0.03(-0.11%)
Aug 11, 2003	30.16	30.19	29.82	30.12	72,115	+0.03(+0.11%)
Aug 08, 2003	29.54	30.40	29.54	30.09	256,544	+0.55(+1.87%)
Aug 07, 2003	29.42	29.54	29.36	29.54	75,879	+0.05(+0.16%)
Aug 06, 2003	29.48	29.89	29.21	29.49	143,930	+0.07(+0.25%)
Aug 05, 2003	29.48	29.70	29.36	29.42	169,223	-0.07(-0.23%)
Aug 04, 2003	29.94	29.94	29.40	29.48	260,158	-0.52(-1.75%)
Aug 01, 2003	30.00	30.01	29.42	30.01	332,424	+0.01(+0.02%)
Jul 31, 2003	30.04	30.21	29.83	30.00	271,148	-0.11(-0.38%)
Jul 30, 2003	29.66	30.12	29.66	30.12	137,757	+0.52(+1.75%)
Jul 29, 2003	29.16	29.86	29.01	29.60	309,389	+0.52(+1.81%)
Jul 28, 2003	29.86	29.86	28.96	29.07	301,108	-0.92(-3.06%)
Jul 25, 2003	30.41	30.49	29.90	29.99	208,066	-0.52(-1.72%)
Jul 24, 2003	30.10	30.75	30.10	30.51	190,150	+0.50(+1.66%)
Jul 23, 2003	30.04	30.15	29.96	30.02	84,310	+0.07(+0.24%)
Jul 22, 2003	29.96	30.12	29.90	29.94	174,040	-0.26(-0.86%)
Jul 21, 2003	30.61	30.73	29.98	30.20	111,560	-0.35(-1.15%)
Jul 18, 2003	30.23	30.61	29.99	30.55	118,034	+0.24(+0.79%)
Jul 17, 2003	30.32	30.45	30.14	30.31	246,608	+0.09(+0.31%)
Jul 16, 2003	30.16	30.43	29.82	30.22	208,216	+0.06(+0.20%)
Jul 15, 2003	31.09	31.09	30.10	30.16	294,183	-0.92(-2.95%)
Jul 14, 2003	30.95	31.41	30.95	31.08	83,106	+0.29(+0.95%)
Jul 11, 2003	30.67	30.83	30.48	30.79	75,728	+0.05(+0.17%)
Jul 10, 2003	30.55	30.73	30.30	30.73	84,912	+0.18(+0.59%)
Jul 09, 2003	29.97	30.55	29.94	30.55	147,392	+0.66(+2.22%)
Jul 08, 2003	29.89	29.92	29.63	29.89	375,482	+0.00(+0.00%)
Jul 07, 2003	30.43	30.55	29.65	29.89	186,386	-0.43(-1.40%)
Jul 03, 2003	30.60	30.60	30.31	30.31	47,424	-0.42(-1.36%)
Jul 02, 2003	30.61	30.73	30.45	30.73	135,950	+0.05(+0.15%)
Jul 01, 2003	29.80	30.69	29.56	30.69	100,118	+0.77(+2.58%)
Jun 30, 2003	30.06	30.29	29.92	29.92	193,161	-0.14(-0.46%)
Jun 27, 2003	30.18	30.40	30.06	30.06	62,028	-0.12(-0.40%)
Jun 26, 2003	30.04	30.45	30.04	30.18	149,952	+0.20(+0.66%)
Jun 25, 2003	29.69	30.10	29.56	29.98	143,026	+0.29(+0.96%)
Jun 24, 2003	30.35	30.35	29.43	29.69	231,402	-0.66(-2.17%)
Jun 23, 2003	30.40	30.69	30.33	30.35	57,812	-0.22(-0.72%)
Jun 20, 2003	30.72	30.95	30.57	30.57	57,963	+0.01(+0.04%)
Jun 19, 2003	30.35	30.82	30.35	30.55	134,595	+0.30(+0.99%)
Jun 18, 2003	30.54	30.55	30.04	30.25	65,340	-0.21(-0.68%)
Jun 17, 2003	30.55	30.55	30.29	30.46	109,302	-0.09(-0.30%)
Jun 16, 2003	30.32	30.55	30.14	30.55	130,982	+0.25(+0.81%)
Jun 13, 2003	30.55	30.82	30.26	30.31	106,893	-0.16(-0.52%)
Jun 12, 2003	31.43	31.43	30.29	30.47	215,895	-0.96(-3.06%)
Jun 11, 2003	31.65	31.65	31.23	31.43	41,101	-0.23(-0.73%)
Jun 10, 2003	31.30	31.94	31.30	31.66	87,020	+0.45(+1.43%)
Jun 09, 2003	31.64	31.64	31.02	31.22	60,071	-0.43(-1.34%)
Jun 06, 2003	31.89	32.02	31.60	31.64	93,945	-0.07(-0.23%)
Jun 05, 2003	31.52	31.72	31.03	31.72	150,102	+0.17(+0.53%)
Jun 04, 2003	31.87	31.96	31.50	31.55	108,850	-0.27(-0.86%)
Jun 03, 2003	30.95	32.25	30.85	31.82	261,964	+0.94(+3.03%)

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.