Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	46.10	46.12	45.69	46.06	302,456	-0.12(-0.25%)
Aug 28, 2003	45.69	46.28	45.69	46.18	492,429	+0.33(+0.72%)
Aug 27, 2003	46.69	46.69	45.85	45.85	389,875	-0.83(-1.79%)
Aug 26, 2003	46.61	46.76	45.75	46.68	649,227	+0.39(+0.84%)
Aug 25, 2003	46.58	46.63	46.06	46.29	379,220	-0.26(-0.57%)
Aug 22, 2003	47.61	47.73	46.26	46.56	371,713	-0.76(-1.61%)
Aug 21, 2003	47.52	47.77	46.93	47.32	326,187	-0.16(-0.33%)
Aug 20, 2003	47.25	47.49	47.19	47.47	381,521	+0.18(+0.38%)
Aug 19, 2003	47.55	47.72	47.05	47.29	446,540	-0.29(-0.61%)
Aug 18, 2003	46.86	47.75	46.86	47.58	700,686	+0.69(+1.48%)
Aug 15, 2003	46.90	46.99	45.49	46.89	339,143	-0.06(-0.12%)
Aug 14, 2003	46.70	46.99	46.53	46.94	367,475	+0.36(+0.76%)
Aug 13, 2003	47.07	47.08	46.41	46.59	607,939	-0.48(-1.02%)
Aug 12, 2003	46.79	47.08	46.56	47.07	536,623	+0.29(+0.62%)
Aug 11, 2003	46.83	46.83	46.33	46.78	429,105	-0.11(-0.23%)
Aug 08, 2003	46.94	47.05	46.43	46.89	518,583	+0.12(+0.25%)
Aug 07, 2003	46.46	46.95	46.29	46.77	935,338	+0.36(+0.77%)
Aug 06, 2003	46.13	46.77	46.06	46.42	683,372	+0.32(+0.70%)
Aug 05, 2003	46.34	46.51	46.04	46.09	746,333	-0.35(-0.75%)
Aug 04, 2003	46.27	46.55	45.63	46.44	812,563	+0.11(+0.25%)
Aug 01, 2003	46.08	46.41	45.43	46.33	880,005	+0.17(+0.36%)
Jul 31, 2003	47.13	47.56	46.11	46.16	919,355	-0.87(-1.84%)
Jul 30, 2003	46.71	47.13	46.68	47.03	577,548	+0.26(+0.55%)
Jul 29, 2003	46.51	46.99	46.46	46.77	915,481	-0.31(-0.67%)
Jul 28, 2003	47.12	47.27	46.67	47.08	588,324	-0.13(-0.28%)
Jul 25, 2003	46.15	47.29	46.07	47.22	1,317,343	+1.38(+3.01%)
Jul 24, 2003	45.22	46.22	45.19	45.84	625,254	+0.53(+1.17%)
Jul 23, 2003	45.18	45.58	44.81	45.31	557,812	-0.02(-0.05%)
Jul 22, 2003	44.93	45.52	44.90	45.33	1,384,906	+0.30(+0.66%)
Jul 21, 2003	45.23	45.62	44.81	45.04	1,147,953	+0.11(+0.24%)
Jul 18, 2003	43.88	44.96	43.82	44.93	1,658,061	+2.31(+5.43%)
Jul 17, 2003	42.80	42.80	42.24	42.62	381,521	-0.29(-0.67%)
Jul 16, 2003	42.49	42.92	42.33	42.91	593,652	+0.41(+0.97%)
Jul 15, 2003	43.63	43.63	42.48	42.49	619,805	-0.98(-2.26%)
Jul 14, 2003	43.31	43.83	43.12	43.48	441,455	+0.42(+0.98%)
Jul 11, 2003	42.90	43.51	42.75	43.05	282,236	+0.28(+0.66%)
Jul 10, 2003	42.95	43.01	42.49	42.77	337,569	-0.40(-0.94%)
Jul 09, 2003	43.69	43.77	42.94	43.18	707,709	-0.59(-1.34%)
Jul 08, 2003	43.46	43.77	43.16	43.76	365,659	+0.21(+0.47%)
Jul 07, 2003	42.86	43.77	42.86	43.56	292,043	+0.71(+1.66%)
Jul 03, 2003	42.85	43.26	42.65	42.85	249,786	-0.05(-0.12%)
Jul 02, 2003	42.32	43.04	42.22	42.90	469,744	+0.61(+1.45%)
Jul 01, 2003	41.68	42.34	41.20	42.29	383,579	+0.50(+1.19%)
Jun 30, 2003	41.79	42.40	41.65	41.79	481,653	-0.02(-0.04%)
Jun 27, 2003	42.33	42.57	41.68	41.81	442,382	-0.52(-1.23%)
Jun 26, 2003	41.63	42.69	41.48	42.33	685,672	+0.74(+1.77%)
Jun 25, 2003	41.96	42.26	41.59	41.59	395,324	-0.40(-0.96%)
Jun 24, 2003	42.15	42.48	41.80	42.00	374,256	-0.14(-0.33%)
Jun 23, 2003	42.49	42.77	41.86	42.14	478,384	-0.56(-1.32%)
Jun 20, 2003	42.86	42.91	42.21	42.70	608,302	+0.19(+0.45%)
Jun 19, 2003	43.70	43.76	42.38	42.51	554,180	-1.27(-2.91%)
Jun 18, 2003	43.94	44.00	43.48	43.78	322,676	-0.16(-0.36%)
Jun 17, 2003	44.05	44.19	43.45	43.94	358,273	-0.14(-0.32%)
Jun 16, 2003	43.50	44.09	43.36	44.08	394,960	+0.64(+1.48%)
Jun 13, 2003	43.75	43.86	43.10	43.43	299,066	-0.36(-0.81%)
Jun 12, 2003	43.70	44.08	43.22	43.79	333,815	+0.20(+0.45%)
Jun 11, 2003	42.81	43.64	42.75	43.59	345,560	+0.51(+1.19%)
Jun 10, 2003	42.87	43.15	42.67	43.08	312,869	+0.45(+1.07%)
Jun 09, 2003	43.06	43.44	42.53	42.62	359,969	-0.83(-1.92%)
Jun 06, 2003	44.03	44.50	43.33	43.46	637,240	-0.17(-0.38%)
Jun 05, 2003	43.30	43.69	43.01	43.62	446,298	+0.31(+0.72%)
Jun 04, 2003	42.01	43.48	42.01	43.31	728,534	+1.28(+3.05%)
Jun 03, 2003	41.63	42.40	41.58	42.03	393,871	+0.52(+1.25%)

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.