Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	33.83	34.28	33.83	34.14	126,072	+0.19(+0.55%)
Aug 28, 2003	33.87	34.03	33.48	33.96	171,836	+0.24(+0.71%)
Aug 27, 2003	33.63	33.79	33.62	33.72	181,019	-0.06(-0.18%)
Aug 26, 2003	33.42	33.81	33.29	33.78	172,274	+0.10(+0.29%)
Aug 25, 2003	33.71	33.71	33.37	33.68	103,772	-0.05(-0.14%)
Aug 22, 2003	34.43	34.43	33.63	33.73	158,719	-0.44(-1.29%)
Aug 21, 2003	34.20	34.41	34.05	34.17	157,262	+0.12(+0.34%)
Aug 20, 2003	33.87	34.15	33.87	34.05	159,594	-0.02(-0.06%)
Aug 19, 2003	34.09	34.15	33.83	34.07	240,484	+0.10(+0.28%)
Aug 18, 2003	33.74	33.98	33.72	33.98	160,031	+0.30(+0.88%)
Aug 15, 2003	33.76	33.87	33.52	33.68	43,141	+0.04(+0.12%)
Aug 14, 2003	33.52	33.78	33.37	33.64	156,241	+0.15(+0.45%)
Aug 13, 2003	33.71	33.71	33.32	33.49	94,590	-0.19(-0.57%)
Aug 12, 2003	33.26	33.68	33.22	33.68	159,448	+0.41(+1.24%)
Aug 11, 2003	33.22	33.42	33.03	33.27	91,092	+0.12(+0.35%)
Aug 08, 2003	33.19	33.21	32.98	33.15	85,554	+0.16(+0.50%)
Aug 07, 2003	32.69	33.00	32.65	32.99	106,396	+0.21(+0.63%)
Aug 06, 2003	32.58	33.06	32.51	32.78	154,201	+0.32(+0.97%)
Aug 05, 2003	33.04	33.17	32.47	32.47	168,338	-0.77(-2.31%)
Aug 04, 2003	33.03	33.30	32.60	33.24	139,918	+0.07(+0.21%)
Aug 01, 2003	33.36	33.48	33.07	33.17	135,254	-0.34(-1.02%)
Jul 31, 2003	33.67	33.95	33.28	33.51	367,139	+0.10(+0.29%)
Jul 30, 2003	33.57	33.63	33.41	33.41	120,387	-0.14(-0.43%)
Jul 29, 2003	33.83	33.85	33.36	33.56	97,213	-0.13(-0.39%)
Jul 28, 2003	33.62	33.90	33.58	33.69	185,974	+0.00(+0.00%)
Jul 25, 2003	33.11	33.74	33.04	33.69	104,647	+0.60(+1.80%)
Jul 24, 2003	33.56	33.71	33.08	33.09	133,942	-0.30(-0.90%)
Jul 23, 2003	33.45	33.45	33.04	33.39	170,087	-0.06(-0.18%)
Jul 22, 2003	33.24	33.50	32.93	33.45	200,257	+0.41(+1.25%)
Jul 21, 2003	33.27	33.38	32.86	33.04	426,895	-0.43(-1.27%)
Jul 18, 2003	33.21	33.50	32.97	33.47	129,569	+0.45(+1.35%)
Jul 17, 2003	33.17	33.32	32.86	33.02	149,391	-0.45(-1.33%)
Jul 16, 2003	33.82	33.84	33.24	33.47	292,662	-0.31(-0.91%)
Jul 15, 2003	34.05	34.05	33.56	33.78	918,649	+0.03(+0.10%)
Jul 14, 2003	33.88	34.20	33.71	33.74	256,662	+0.14(+0.41%)
Jul 11, 2003	33.35	33.65	33.28	33.61	1,284,622	+0.34(+1.03%)
Jul 10, 2003	33.45	33.48	33.03	33.26	524,838	-0.54(-1.60%)
Jul 09, 2003	33.88	33.98	33.57	33.80	157,990	-0.08(-0.22%)
Jul 08, 2003	33.69	33.92	33.49	33.88	110,185	+0.13(+0.39%)
Jul 07, 2003	33.41	33.80	33.32	33.75	209,002	+0.60(+1.80%)
Jul 03, 2003	33.21	33.39	33.05	33.15	180,290	-0.19(-0.56%)
Jul 02, 2003	32.95	33.37	32.92	33.34	1,120,656	+0.42(+1.27%)
Jul 01, 2003	32.67	33.04	32.32	32.92	421,065	+0.19(+0.59%)
Jun 30, 2003	32.89	33.08	32.66	32.73	217,747	-0.05(-0.15%)
Jun 27, 2003	33.11	33.24	32.71	32.78	96,776	-0.38(-1.16%)
Jun 26, 2003	32.75	33.17	32.68	33.16	822,310	+0.43(+1.30%)
Jun 25, 2003	33.00	33.35	32.73	32.73	246,605	-0.35(-1.06%)
Jun 24, 2003	33.01	33.17	32.80	33.08	164,841	+0.14(+0.44%)
Jun 23, 2003	33.33	33.33	32.82	32.94	171,836	-0.41(-1.23%)
Jun 20, 2003	33.67	33.73	33.35	33.35	501,664	-0.09(-0.27%)
Jun 19, 2003	34.02	34.02	33.29	33.44	897,224	-0.59(-1.73%)
Jun 18, 2003	34.06	34.18	33.80	34.03	232,176	-0.14(-0.42%)
Jun 17, 2003	34.29	34.30	33.92	34.18	139,335	-0.08(-0.22%)
Jun 16, 2003	33.76	34.25	33.65	34.25	105,375	+0.54(+1.59%)
Jun 13, 2003	34.11	34.11	33.45	33.72	231,156	-0.28(-0.83%)
Jun 12, 2003	34.17	34.20	33.76	34.00	160,614	+0.04(+0.12%)
Jun 11, 2003	33.35	33.96	33.35	33.96	113,246	+0.56(+1.66%)
Jun 10, 2003	33.15	33.41	33.11	33.40	233,488	+0.21(+0.62%)
Jun 09, 2003	33.45	33.51	32.96	33.19	433,891	-0.51(-1.51%)
Jun 06, 2003	34.09	34.31	33.61	33.70	204,775	+0.01(+0.02%)
Jun 05, 2003	33.48	33.79	33.29	33.70	192,678	+0.19(+0.57%)
Jun 04, 2003	33.07	33.63	33.02	33.50	225,034	+0.42(+1.26%)
Jun 03, 2003	33.04	33.12	32.79	33.08	209,439	+0.14(+0.44%)

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.