Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	35.98	36.20	35.83	36.16	492,652	+0.21(+0.60%)
Aug 28, 2003	35.75	36.01	35.52	35.95	346,617	+0.19(+0.54%)
Aug 27, 2003	35.72	35.76	35.61	35.75	477,211	+0.06(+0.16%)
Aug 26, 2003	35.46	35.78	35.25	35.70	307,078	+0.04(+0.12%)
Aug 25, 2003	35.72	35.72	35.40	35.65	451,092	+0.01(+0.04%)
Aug 22, 2003	36.44	36.44	35.64	35.64	212,559	-0.56(-1.55%)
Aug 21, 2003	36.24	36.42	36.02	36.20	245,460	+0.12(+0.35%)
Aug 20, 2003	36.03	36.17	35.90	36.08	152,095	+0.01(+0.02%)
Aug 19, 2003	36.08	36.15	35.88	36.07	262,921	+0.13(+0.37%)
Aug 18, 2003	35.93	36.04	35.83	35.94	559,320	+0.18(+0.50%)
Aug 15, 2003	35.81	35.90	35.60	35.76	175,473	-0.06(-0.17%)
Aug 14, 2003	35.65	35.88	35.45	35.82	246,181	+0.16(+0.45%)
Aug 13, 2003	35.84	35.90	35.50	35.66	177,782	-0.12(-0.35%)
Aug 12, 2003	35.46	35.79	35.38	35.79	134,779	+0.38(+1.08%)
Aug 11, 2003	35.38	35.55	35.11	35.40	113,711	+0.15(+0.43%)
Aug 08, 2003	35.31	35.38	35.13	35.25	126,121	+0.17(+0.49%)
Aug 07, 2003	34.86	35.18	34.76	35.08	201,159	+0.12(+0.34%)
Aug 06, 2003	34.65	35.20	34.59	34.96	241,997	+0.38(+1.10%)
Aug 05, 2003	35.32	35.32	34.58	34.58	236,080	-0.73(-2.06%)
Aug 04, 2003	35.31	35.42	34.74	35.31	205,921	+0.01(+0.02%)
Aug 01, 2003	35.66	35.68	35.20	35.30	225,690	-0.34(-0.95%)
Jul 31, 2003	35.80	36.13	35.54	35.64	173,019	+0.16(+0.45%)
Jul 30, 2003	35.83	35.83	35.48	35.48	138,242	-0.14(-0.39%)
Jul 29, 2003	35.92	35.96	35.50	35.62	129,295	-0.25(-0.70%)
Jul 28, 2003	35.82	35.99	35.74	35.87	247,913	-0.06(-0.17%)
Jul 25, 2003	35.43	35.94	35.27	35.93	176,050	+0.63(+1.79%)
Jul 24, 2003	35.76	35.89	35.30	35.30	197,984	-0.26(-0.74%)
Jul 23, 2003	35.65	35.67	35.24	35.56	181,678	-0.12(-0.35%)
Jul 22, 2003	35.45	35.72	35.13	35.69	385,146	+0.49(+1.38%)
Jul 21, 2003	35.48	35.54	35.08	35.20	374,467	-0.53(-1.47%)
Jul 18, 2003	35.43	35.79	35.28	35.73	172,009	+0.56(+1.60%)
Jul 17, 2003	35.50	35.58	35.06	35.17	478,222	-0.49(-1.36%)
Jul 16, 2003	36.06	36.06	35.44	35.65	182,688	-0.30(-0.85%)
Jul 15, 2003	36.32	36.32	35.45	35.96	434,065	-0.07(-0.19%)
Jul 14, 2003	36.19	36.50	35.90	36.03	528,872	+0.10(+0.27%)
Jul 11, 2003	35.66	35.99	35.64	35.93	152,095	+0.37(+1.05%)
Jul 10, 2003	35.86	35.88	35.34	35.56	349,936	-0.38(-1.06%)
Jul 09, 2003	36.16	36.23	35.86	35.94	381,971	-0.27(-0.75%)
Jul 08, 2003	36.07	36.26	35.93	36.21	715,024	+0.14(+0.38%)
Jul 07, 2003	35.90	36.17	35.88	36.07	289,184	+0.53(+1.50%)
Jul 03, 2003	35.63	35.85	35.48	35.54	277,062	-0.31(-0.87%)
Jul 02, 2003	35.52	35.85	35.35	35.85	2,946,678	+0.39(+1.09%)
Jul 01, 2003	35.02	35.46	34.66	35.46	284,855	+0.42(+1.19%)
Jun 30, 2003	35.43	35.47	35.03	35.04	376,055	+0.01(+0.04%)
Jun 27, 2003	35.55	35.61	35.03	35.03	618,196	-0.45(-1.27%)
Jun 26, 2003	35.24	35.56	35.10	35.48	560,763	+0.37(+1.07%)
Jun 25, 2003	35.48	35.76	35.11	35.11	413,862	-0.34(-0.96%)
Jun 24, 2003	35.34	35.52	35.18	35.45	296,110	+0.12(+0.35%)
Jun 23, 2003	35.81	35.81	35.19	35.32	212,847	-0.49(-1.35%)
Jun 20, 2003	35.81	36.05	35.69	35.81	252,098	+0.06(+0.17%)
Jun 19, 2003	36.16	36.27	35.62	35.74	381,105	-0.40(-1.11%)
Jun 18, 2003	36.31	36.38	36.04	36.15	300,584	-0.24(-0.65%)
Jun 17, 2003	36.59	36.59	36.16	36.38	385,723	+0.03(+0.10%)
Jun 16, 2003	36.04	36.38	35.87	36.35	408,523	+0.67(+1.88%)
Jun 13, 2003	36.25	36.25	35.57	35.67	115,442	-0.69(-1.91%)
Jun 12, 2003	36.37	36.44	36.04	36.37	237,379	+0.12(+0.34%)
Jun 11, 2003	35.76	36.27	35.63	36.24	352,822	+0.59(+1.65%)
Jun 10, 2003	35.58	35.70	35.42	35.65	270,713	+0.31(+0.88%)
Jun 09, 2003	35.90	35.91	35.30	35.34	1,204,213	-0.52(-1.45%)
Jun 06, 2003	36.35	36.60	35.76	35.86	369,128	-0.06(-0.15%)
Jun 05, 2003	35.69	35.99	35.45	35.92	169,989	+0.09(+0.25%)
Jun 04, 2003	35.27	35.88	35.23	35.83	176,483	+0.56(+1.59%)
Jun 03, 2003	35.22	35.36	35.00	35.27	376,488	-0.06(-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.