Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	37.62	37.85	37.47	37.81	471,179	+0.22(+0.60%)
Aug 28, 2003	37.38	37.65	37.13	37.58	331,509	+0.20(+0.54%)
Aug 27, 2003	37.35	37.39	37.24	37.38	456,411	+0.06(+0.16%)
Aug 26, 2003	37.08	37.41	36.86	37.32	293,693	+0.04(+0.12%)
Aug 25, 2003	37.35	37.35	37.01	37.28	431,431	+0.01(+0.04%)
Aug 22, 2003	38.10	38.10	37.26	37.26	203,294	-0.59(-1.55%)
Aug 21, 2003	37.89	38.08	37.66	37.85	234,761	+0.13(+0.35%)
Aug 20, 2003	37.67	37.81	37.53	37.72	145,466	+0.01(+0.02%)
Aug 19, 2003	37.72	37.80	37.51	37.71	251,461	+0.14(+0.37%)
Aug 18, 2003	37.57	37.68	37.47	37.58	534,941	+0.19(+0.50%)
Aug 15, 2003	37.44	37.53	37.22	37.39	167,824	-0.07(-0.17%)
Aug 14, 2003	37.28	37.51	37.07	37.45	235,451	+0.17(+0.45%)
Aug 13, 2003	37.47	37.53	37.12	37.29	170,033	-0.13(-0.35%)
Aug 12, 2003	37.08	37.42	36.99	37.42	128,904	+0.40(+1.08%)
Aug 11, 2003	36.99	37.17	36.71	37.02	108,754	+0.16(+0.43%)
Aug 08, 2003	36.92	36.99	36.74	36.86	120,624	+0.18(+0.49%)
Aug 07, 2003	36.45	36.78	36.34	36.68	192,391	+0.12(+0.34%)
Aug 06, 2003	36.23	36.81	36.17	36.55	231,449	+0.40(+1.10%)
Aug 05, 2003	36.93	36.93	36.16	36.16	225,790	-0.76(-2.06%)
Aug 04, 2003	36.92	37.03	36.32	36.92	196,945	+0.01(+0.02%)
Aug 01, 2003	37.29	37.31	36.81	36.91	215,853	-0.36(-0.95%)
Jul 31, 2003	37.43	37.77	37.16	37.26	165,478	+0.17(+0.45%)
Jul 30, 2003	37.46	37.46	37.10	37.10	132,217	-0.14(-0.39%)
Jul 29, 2003	37.56	37.60	37.12	37.24	123,660	-0.26(-0.70%)
Jul 28, 2003	37.45	37.63	37.37	37.50	237,107	-0.07(-0.17%)
Jul 25, 2003	37.05	37.58	36.87	37.57	168,376	+0.66(+1.79%)
Jul 24, 2003	37.39	37.53	36.91	36.91	189,355	-0.28(-0.74%)
Jul 23, 2003	37.27	37.29	36.84	37.18	173,759	-0.13(-0.35%)
Jul 22, 2003	37.06	37.35	36.74	37.32	368,359	+0.51(+1.38%)
Jul 21, 2003	37.10	37.16	36.68	36.81	358,146	-0.55(-1.47%)
Jul 18, 2003	37.05	37.42	36.89	37.36	164,512	+0.59(+1.60%)
Jul 17, 2003	37.12	37.21	36.66	36.77	457,377	-0.51(-1.36%)
Jul 16, 2003	37.70	37.70	37.05	37.28	174,725	-0.32(-0.85%)
Jul 15, 2003	37.97	37.97	37.07	37.60	415,145	-0.07(-0.19%)
Jul 14, 2003	37.84	38.16	37.53	37.67	505,820	+0.10(+0.27%)
Jul 11, 2003	37.29	37.63	37.26	37.57	145,466	+0.39(+1.05%)
Jul 10, 2003	37.50	37.52	36.95	37.18	334,683	-0.40(-1.06%)
Jul 09, 2003	37.81	37.88	37.50	37.58	365,322	-0.28(-0.75%)
Jul 08, 2003	37.71	37.91	37.57	37.86	683,858	+0.14(+0.38%)
Jul 07, 2003	37.53	37.81	37.52	37.71	276,579	+0.56(+1.50%)
Jul 03, 2003	37.26	37.48	37.10	37.16	264,986	-0.33(-0.87%)
Jul 02, 2003	37.13	37.48	36.96	37.48	2,818,243	+0.41(+1.09%)
Jul 01, 2003	36.62	37.08	36.24	37.08	272,439	+0.43(+1.19%)
Jun 30, 2003	37.04	37.09	36.63	36.64	359,664	+0.01(+0.04%)
Jun 27, 2003	37.17	37.23	36.63	36.63	591,251	-0.47(-1.27%)
Jun 26, 2003	36.84	37.18	36.70	37.10	536,321	+0.39(+1.07%)
Jun 25, 2003	37.10	37.39	36.71	36.71	395,823	-0.36(-0.96%)
Jun 24, 2003	36.95	37.13	36.78	37.06	283,204	+0.13(+0.35%)
Jun 23, 2003	37.45	37.45	36.79	36.93	203,570	-0.51(-1.35%)
Jun 20, 2003	37.44	37.69	37.32	37.44	241,110	+0.07(+0.17%)
Jun 19, 2003	37.81	37.92	37.24	37.37	364,494	-0.42(-1.11%)
Jun 18, 2003	37.97	38.04	37.68	37.79	287,482	-0.25(-0.65%)
Jun 17, 2003	38.26	38.26	37.81	38.04	368,911	+0.04(+0.10%)
Jun 16, 2003	37.68	38.04	37.50	38.00	390,717	+0.70(+1.88%)
Jun 13, 2003	37.90	37.90	37.19	37.30	110,411	-0.72(-1.91%)
Jun 12, 2003	38.03	38.10	37.68	38.03	227,032	+0.13(+0.34%)
Jun 11, 2003	37.39	37.92	37.25	37.89	337,443	+0.62(+1.65%)
Jun 10, 2003	37.21	37.32	37.03	37.28	258,914	+0.33(+0.88%)
Jun 09, 2003	37.53	37.55	36.91	36.95	1,151,725	-0.54(-1.45%)
Jun 06, 2003	38.00	38.26	37.39	37.50	353,039	-0.06(-0.15%)
Jun 05, 2003	37.32	37.63	37.06	37.55	162,580	+0.09(+0.25%)
Jun 04, 2003	36.88	37.52	36.84	37.46	168,790	+0.59(+1.59%)
Jun 03, 2003	36.83	36.97	36.59	36.87	360,078	-0.07(-0.18%)

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.