Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	44.96	44.96	43.30	43.96	83,473	-1.55(-3.40%)
Aug 28, 2003	45.78	45.78	44.99	45.51	8,451	+0.24(+0.53%)
Aug 27, 2003	44.41	45.43	44.41	45.27	8,104	-0.12(-0.27%)
Aug 26, 2003	44.92	45.82	44.15	45.39	21,881	+0.14(+0.31%)
Aug 25, 2003	46.60	46.64	45.25	45.25	12,503	-1.23(-2.64%)
Aug 22, 2003	46.91	47.13	45.89	46.48	12,040	-0.43(-0.92%)
Aug 21, 2003	45.69	46.91	45.48	46.91	7,409	+1.11(+2.43%)
Aug 20, 2003	46.77	47.07	45.78	45.80	7,178	-0.85(-1.81%)
Aug 19, 2003	45.17	46.64	44.12	46.64	24,660	+2.36(+5.32%)
Aug 18, 2003	43.79	44.53	43.79	44.28	9,493	+0.48(+1.10%)
Aug 15, 2003	45.33	45.33	43.80	43.80	3,704	-0.48(-1.09%)
Aug 14, 2003	44.31	44.59	43.93	44.28	7,293	+0.34(+0.77%)
Aug 13, 2003	44.31	44.31	43.56	43.95	11,577	+0.29(+0.65%)
Aug 12, 2003	43.62	43.75	43.56	43.66	11,461	-0.04(-0.10%)
Aug 11, 2003	43.23	44.31	43.23	43.71	8,104	+0.05(+0.12%)
Aug 08, 2003	43.21	44.28	43.20	43.65	7,293	+0.16(+0.38%)
Aug 07, 2003	44.40	44.60	42.94	43.49	24,081	-0.89(-2.00%)
Aug 06, 2003	45.26	45.26	44.19	44.38	12,619	-1.35(-2.95%)
Aug 05, 2003	45.42	45.91	45.00	45.73	13,429	+0.22(+0.49%)
Aug 04, 2003	46.64	47.94	45.49	45.50	11,924	-1.24(-2.64%)
Aug 01, 2003	47.70	48.16	46.74	46.74	12,040	-1.33(-2.77%)
Jul 31, 2003	47.73	48.07	47.15	48.07	10,651	+0.48(+1.00%)
Jul 30, 2003	46.51	47.59	45.29	47.59	25,817	+1.08(+2.32%)
Jul 29, 2003	45.93	46.64	45.81	46.51	21,186	+1.36(+3.00%)
Jul 28, 2003	47.29	47.51	45.00	45.16	32,648	-0.93(-2.03%)
Jul 25, 2003	45.33	47.05	45.10	46.09	15,398	+1.12(+2.48%)
Jul 24, 2003	46.64	47.50	44.94	44.98	23,039	-1.67(-3.57%)
Jul 23, 2003	47.94	49.20	46.22	46.64	15,398	-0.69(-1.46%)
Jul 22, 2003	50.63	50.63	46.90	47.33	23,502	-1.56(-3.20%)
Jul 21, 2003	48.82	50.89	48.37	48.90	28,943	+0.58(+1.20%)
Jul 18, 2003	47.95	48.71	47.76	48.32	7,525	+0.79(+1.67%)
Jul 17, 2003	48.00	48.08	47.05	47.52	26,165	+0.47(+0.99%)
Jul 16, 2003	47.95	47.95	47.05	47.06	7,293	-0.90(-1.87%)
Jul 15, 2003	46.90	48.27	46.90	47.95	23,270	+0.45(+0.95%)
Jul 14, 2003	46.87	47.64	46.87	47.51	8,335	+0.22(+0.48%)
Jul 11, 2003	46.90	47.42	46.90	47.28	11,230	+0.38(+0.81%)
Jul 10, 2003	46.79	47.00	45.36	46.90	15,282	+0.36(+0.78%)
Jul 09, 2003	45.71	46.77	45.45	46.54	37,974	+1.09(+2.39%)
Jul 08, 2003	48.31	48.31	44.31	45.45	71,317	-1.43(-3.04%)
Jul 07, 2003	48.34	48.72	46.73	46.88	28,364	-1.49(-3.09%)
Jul 03, 2003	48.92	48.92	46.85	48.37	12,040	+0.21(+0.43%)
Jul 02, 2003	46.56	48.89	44.85	48.16	42,489	+1.53(+3.28%)
Jul 01, 2003	47.07	47.51	45.99	46.63	40,058	-0.53(-1.12%)
Jun 30, 2003	46.92	48.82	46.73	47.16	124,458	-0.78(-1.62%)
Jun 27, 2003	49.79	49.99	46.50	47.94	49,899	-2.07(-4.15%)
Jun 26, 2003	51.88	52.18	49.67	50.01	29,291	-2.07(-3.98%)
Jun 25, 2003	52.25	52.26	50.72	52.08	20,492	+0.51(+0.99%)
Jun 24, 2003	50.40	52.93	49.67	51.57	34,153	+0.33(+0.64%)
Jun 23, 2003	52.52	52.85	50.74	51.25	16,092	-1.70(-3.21%)
Jun 20, 2003	52.57	53.53	51.93	52.95	33,459	+0.74(+1.42%)
Jun 19, 2003	52.29	53.46	50.10	52.20	35,195	-0.12(-0.23%)
Jun 18, 2003	53.38	53.55	51.82	52.33	28,133	-0.35(-0.66%)
Jun 17, 2003	53.28	55.44	50.62	52.67	38,205	-2.95(-5.31%)
Jun 16, 2003	56.70	57.01	53.99	55.62	46,888	-0.52(-0.92%)
Jun 13, 2003	51.82	57.70	51.82	56.14	44,341	+3.16(+5.97%)
Jun 12, 2003	50.01	52.98	48.32	52.98	13,893	+2.98(+5.96%)
Jun 11, 2003	48.16	50.01	48.16	50.00	16,555	+1.41(+2.90%)
Jun 10, 2003	47.85	48.59	47.41	48.59	12,735	+0.72(+1.50%)
Jun 09, 2003	46.90	48.13	46.55	47.88	14,124	+0.83(+1.76%)
Jun 06, 2003	44.86	47.07	44.05	47.05	16,555	+2.35(+5.26%)
Jun 05, 2003	43.77	44.72	43.77	44.70	16,440	+0.65(+1.47%)
Jun 04, 2003	43.82	44.15	43.82	44.05	9,493	+0.23(+0.53%)
Jun 03, 2003	0.0086	43.98	43.64	43.82	5,441	-0.04(-0.08%)

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.