Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	32.52	33.09	32.42	32.84	83,845	+0.17(+0.52%)
Aug 28, 2003	32.26	32.67	32.10	32.67	164,215	+0.21(+0.64%)
Aug 27, 2003	31.74	32.54	31.69	32.46	121,555	+0.63(+1.97%)
Aug 26, 2003	31.85	31.88	31.10	31.83	372,249	-0.09(-0.27%)
Aug 25, 2003	32.09	32.09	31.09	31.92	124,399	-0.22(-0.68%)
Aug 22, 2003	32.23	32.37	32.04	32.14	214,986	-0.02(-0.06%)
Aug 21, 2003	31.86	32.23	31.61	32.15	106,913	+0.39(+1.23%)
Aug 20, 2003	31.71	31.83	31.24	31.77	220,884	+0.10(+0.33%)
Aug 19, 2003	31.33	31.94	31.33	31.66	215,618	+0.81(+2.62%)
Aug 18, 2003	30.38	30.92	30.38	30.85	122,608	+0.47(+1.56%)
Aug 15, 2003	30.19	30.38	30.01	30.38	36,234	+0.24(+0.79%)
Aug 14, 2003	30.26	30.30	30.00	30.14	193,392	-0.11(-0.38%)
Aug 13, 2003	29.57	30.26	29.57	30.26	200,344	+0.83(+2.81%)
Aug 12, 2003	29.03	29.53	28.86	29.43	110,073	+0.64(+2.21%)
Aug 11, 2003	29.05	29.24	28.55	28.79	97,328	+0.08(+0.26%)
Aug 08, 2003	28.77	28.81	28.56	28.72	74,892	+0.05(+0.17%)
Aug 07, 2003	28.48	28.83	28.39	28.67	84,793	+0.19(+0.67%)
Aug 06, 2003	28.14	28.62	28.12	28.48	113,865	+0.19(+0.67%)
Aug 05, 2003	28.94	28.94	28.29	28.29	111,653	-0.65(-2.23%)
Aug 04, 2003	29.18	29.22	28.80	28.94	97,749	-0.25(-0.85%)
Aug 01, 2003	29.23	29.57	29.18	29.18	147,256	-0.05(-0.16%)
Jul 31, 2003	29.57	29.63	29.09	29.23	107,124	-0.41(-1.38%)
Jul 30, 2003	29.15	29.64	29.05	29.64	164,425	+0.54(+1.86%)
Jul 29, 2003	29.38	29.46	29.06	29.10	101,120	-0.17(-0.58%)
Jul 28, 2003	29.43	29.49	29.19	29.27	193,287	+0.44(+1.51%)
Jul 25, 2003	28.48	28.86	28.43	28.83	199,502	+0.35(+1.23%)
Jul 24, 2003	28.45	28.70	28.40	28.48	190,443	+0.05(+0.17%)
Jul 23, 2003	28.05	28.62	27.92	28.43	182,227	+0.57(+2.04%)
Jul 22, 2003	27.91	28.24	27.67	27.86	255,118	+0.12(+0.44%)
Jul 21, 2003	27.96	28.01	27.68	27.74	172,431	-0.22(-0.78%)
Jul 18, 2003	27.98	28.14	27.45	27.96	200,660	-0.05(-0.17%)
Jul 17, 2003	28.31	28.41	28.01	28.01	206,770	-0.38(-1.34%)
Jul 16, 2003	28.86	28.86	28.34	28.39	181,489	-0.43(-1.48%)
Jul 15, 2003	29.15	29.15	28.65	28.81	153,471	-0.33(-1.14%)
Jul 14, 2003	29.10	29.18	28.94	29.15	237,106	+0.05(+0.16%)
Jul 11, 2003	29.10	29.31	28.67	29.10	113,760	-0.12(-0.42%)
Jul 10, 2003	29.34	29.34	28.65	29.22	205,295	-0.11(-0.39%)
Jul 09, 2003	28.86	29.43	28.77	29.34	441,348	+0.52(+1.81%)
Jul 08, 2003	28.77	29.38	28.57	28.81	661,074	+0.19(+0.66%)
Jul 07, 2003	28.53	28.66	28.46	28.62	138,619	+0.33(+1.17%)
Jul 03, 2003	28.48	28.58	28.24	28.29	74,260	-0.20(-0.70%)
Jul 02, 2003	28.37	28.63	28.37	28.49	305,257	+0.22(+0.77%)
Jul 01, 2003	27.60	28.65	27.53	28.27	421,018	+0.69(+2.51%)
Jun 30, 2003	27.51	27.96	27.33	27.58	847,304	+0.07(+0.24%)
Jun 27, 2003	27.63	27.72	27.34	27.51	185,703	+0.02(+0.07%)
Jun 26, 2003	27.34	27.58	27.26	27.49	383,520	+0.26(+0.94%)
Jun 25, 2003	26.71	27.41	26.71	27.24	275,553	+0.49(+1.85%)
Jun 24, 2003	26.68	26.91	26.35	26.74	192,234	+0.07(+0.25%)
Jun 23, 2003	27.29	27.29	26.59	26.68	493,804	-0.39(-1.44%)
Jun 20, 2003	27.28	27.57	27.07	27.07	140,831	-0.07(-0.24%)
Jun 19, 2003	27.73	27.73	26.98	27.13	231,734	-0.49(-1.79%)
Jun 18, 2003	27.86	27.86	27.48	27.63	183,386	-0.37(-1.32%)
Jun 17, 2003	28.20	28.20	27.73	28.00	289,035	+0.24(+0.85%)
Jun 16, 2003	27.69	27.96	27.68	27.76	244,374	+0.09(+0.31%)
Jun 13, 2003	28.44	28.46	27.67	27.67	183,702	-0.71(-2.51%)
Jun 12, 2003	28.01	28.46	28.01	28.39	301,043	+0.46(+1.63%)
Jun 11, 2003	28.34	28.34	27.93	27.93	217,830	-0.34(-1.21%)
Jun 10, 2003	27.58	28.32	27.44	28.27	196,974	+0.74(+2.69%)
Jun 09, 2003	27.72	28.01	27.53	27.53	140,199	-0.28(-1.02%)
Jun 06, 2003	28.01	28.34	27.82	27.82	259,331	+0.29(+1.07%)
Jun 05, 2003	27.72	27.72	27.37	27.52	212,774	-0.21(-0.75%)
Jun 04, 2003	27.53	27.86	27.34	27.73	215,302	+0.17(+0.62%)
Jun 03, 2003	27.72	27.80	27.39	27.56	197,922	-0.26(-0.92%)

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.