Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	35.98	36.20	35.83	36.16	492,665	+0.21(+0.60%)
Aug 28, 2003	35.75	36.01	35.51	35.94	346,626	+0.19(+0.54%)
Aug 27, 2003	35.72	35.76	35.61	35.75	477,224	+0.06(+0.16%)
Aug 26, 2003	35.46	35.78	35.25	35.69	307,086	+0.04(+0.12%)
Aug 25, 2003	35.72	35.72	35.40	35.65	451,105	+0.01(+0.04%)
Aug 22, 2003	36.44	36.44	35.64	35.64	212,564	-0.56(-1.55%)
Aug 21, 2003	36.24	36.42	36.02	36.20	245,467	+0.12(+0.35%)
Aug 20, 2003	36.03	36.17	35.90	36.08	152,100	+0.01(+0.02%)
Aug 19, 2003	36.08	36.15	35.87	36.07	262,928	+0.13(+0.37%)
Aug 18, 2003	35.93	36.03	35.83	35.94	559,335	+0.18(+0.50%)
Aug 15, 2003	35.81	35.90	35.60	35.76	175,477	-0.06(-0.17%)
Aug 14, 2003	35.65	35.87	35.45	35.82	246,188	+0.16(+0.45%)
Aug 13, 2003	35.84	35.90	35.50	35.66	177,786	-0.12(-0.35%)
Aug 12, 2003	35.46	35.78	35.38	35.78	134,783	+0.38(+1.08%)
Aug 11, 2003	35.38	35.55	35.11	35.40	113,714	+0.15(+0.43%)
Aug 08, 2003	35.31	35.38	35.13	35.25	126,124	+0.17(+0.49%)
Aug 07, 2003	34.86	35.17	34.76	35.08	201,164	+0.12(+0.34%)
Aug 06, 2003	34.65	35.20	34.59	34.96	242,003	+0.38(+1.10%)
Aug 05, 2003	35.32	35.32	34.58	34.58	236,087	-0.73(-2.06%)
Aug 04, 2003	35.31	35.42	34.74	35.31	205,926	+0.01(+0.02%)
Aug 01, 2003	35.66	35.68	35.20	35.30	225,696	-0.34(-0.95%)
Jul 31, 2003	35.80	36.12	35.54	35.64	173,024	+0.16(+0.45%)
Jul 30, 2003	35.83	35.83	35.48	35.48	138,246	-0.14(-0.39%)
Jul 29, 2003	35.92	35.96	35.50	35.62	129,299	-0.25(-0.70%)
Jul 28, 2003	35.82	35.99	35.74	35.87	247,920	-0.06(-0.17%)
Jul 25, 2003	35.43	35.94	35.27	35.93	176,055	+0.63(+1.79%)
Jul 24, 2003	35.76	35.89	35.30	35.30	197,989	-0.26(-0.74%)
Jul 23, 2003	35.65	35.67	35.24	35.56	181,683	-0.12(-0.35%)
Jul 22, 2003	35.45	35.72	35.13	35.69	385,156	+0.49(+1.38%)
Jul 21, 2003	35.48	35.54	35.08	35.20	374,477	-0.53(-1.47%)
Jul 18, 2003	35.43	35.79	35.28	35.73	172,014	+0.56(+1.60%)
Jul 17, 2003	35.50	35.58	35.06	35.17	478,235	-0.48(-1.36%)
Jul 16, 2003	36.05	36.05	35.44	35.65	182,693	-0.30(-0.85%)
Jul 15, 2003	36.32	36.32	35.45	35.96	434,076	-0.07(-0.19%)
Jul 14, 2003	36.19	36.50	35.90	36.03	528,887	+0.10(+0.27%)
Jul 11, 2003	35.66	35.99	35.64	35.93	152,100	+0.37(+1.05%)
Jul 10, 2003	35.86	35.88	35.34	35.56	349,945	-0.38(-1.06%)
Jul 09, 2003	36.16	36.23	35.86	35.94	381,981	-0.27(-0.75%)
Jul 08, 2003	36.07	36.26	35.93	36.21	715,043	+0.14(+0.38%)
Jul 07, 2003	35.90	36.17	35.88	36.07	289,192	+0.53(+1.50%)
Jul 03, 2003	35.63	35.85	35.48	35.54	277,070	-0.31(-0.87%)
Jul 02, 2003	35.51	35.85	35.35	35.85	2,946,759	+0.39(+1.09%)
Jul 01, 2003	35.02	35.46	34.66	35.46	284,863	+0.42(+1.19%)
Jun 30, 2003	35.42	35.47	35.03	35.04	376,065	+0.01(+0.04%)
Jun 27, 2003	35.55	35.60	35.03	35.03	618,213	-0.45(-1.27%)
Jun 26, 2003	35.24	35.56	35.10	35.48	560,778	+0.37(+1.07%)
Jun 25, 2003	35.48	35.76	35.11	35.11	413,873	-0.34(-0.96%)
Jun 24, 2003	35.34	35.51	35.17	35.45	296,119	+0.12(+0.35%)
Jun 23, 2003	35.81	35.81	35.19	35.32	212,853	-0.49(-1.35%)
Jun 20, 2003	35.81	36.05	35.69	35.81	252,105	+0.06(+0.17%)
Jun 19, 2003	36.16	36.27	35.62	35.74	381,116	-0.40(-1.11%)
Jun 18, 2003	36.31	36.38	36.03	36.15	300,592	-0.24(-0.65%)
Jun 17, 2003	36.59	36.59	36.16	36.38	385,733	+0.03(+0.10%)
Jun 16, 2003	36.03	36.38	35.87	36.35	408,534	+0.67(+1.88%)
Jun 13, 2003	36.25	36.25	35.57	35.67	115,446	-0.69(-1.91%)
Jun 12, 2003	36.37	36.44	36.03	36.37	237,385	+0.12(+0.34%)
Jun 11, 2003	35.76	36.27	35.63	36.24	352,831	+0.59(+1.65%)
Jun 10, 2003	35.58	35.69	35.42	35.65	270,720	+0.31(+0.88%)
Jun 09, 2003	35.90	35.91	35.30	35.34	1,204,246	-0.52(-1.45%)
Jun 06, 2003	36.35	36.60	35.76	35.86	369,138	-0.06(-0.15%)
Jun 05, 2003	35.69	35.99	35.45	35.92	169,994	+0.09(+0.25%)
Jun 04, 2003	35.27	35.88	35.23	35.83	176,488	+0.56(+1.59%)
Jun 03, 2003	35.22	35.36	34.99	35.27	376,498	-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.