Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	32.07	32.59	31.64	31.64	4,211	-0.08(-0.25%)
Aug 28, 2003	33.07	33.56	31.71	31.72	8,628	-1.42(-4.29%)
Aug 27, 2003	31.40	33.38	31.37	33.14	4,416	+1.49(+4.71%)
Aug 26, 2003	31.65	33.03	31.30	31.65	3,081	+0.13(+0.40%)
Aug 25, 2003	31.90	33.17	31.30	31.52	11,914	-0.41(-1.28%)
Aug 22, 2003	33.91	33.91	31.65	31.93	6,368	-1.66(-4.93%)
Aug 21, 2003	33.59	33.91	33.58	33.59	1,951	+0.13(+0.38%)
Aug 20, 2003	33.41	33.59	33.04	33.46	2,465	-0.37(-1.09%)
Aug 19, 2003	32.99	33.83	31.62	33.83	6,779	+1.26(+3.86%)
Aug 18, 2003	31.77	32.58	31.77	32.58	3,081	+0.57(+1.79%)
Aug 15, 2003	31.65	32.00	31.65	32.00	2,157	+0.70(+2.24%)
Aug 14, 2003	31.88	31.88	31.30	31.30	924	-0.59(-1.86%)
Aug 13, 2003	31.52	31.89	31.48	31.89	1,951	+0.35(+1.11%)
Aug 12, 2003	31.25	31.86	31.25	31.54	2,054	-0.31(-0.98%)
Aug 11, 2003	31.15	31.86	31.11	31.86	821	+0.69(+2.22%)
Aug 08, 2003	31.28	31.28	31.16	31.16	1,232	+0.01(+0.03%)
Aug 07, 2003	31.35	31.42	31.15	31.15	2,465	-0.19(-0.62%)
Aug 06, 2003	31.35	31.64	31.30	31.35	3,800	+0.00(+0.00%)
Aug 05, 2003	31.27	31.36	31.15	31.35	1,643	+0.00(+0.00%)
Aug 04, 2003	32.00	32.00	31.27	31.35	3,903	-1.11(-3.42%)
Aug 01, 2003	32.43	33.00	31.88	32.46	5,957	-1.37(-4.06%)
Jul 31, 2003	33.14	33.83	32.39	33.83	3,492	+0.42(+1.25%)
Jul 30, 2003	32.61	33.41	32.52	33.41	1,540	+0.62(+1.90%)
Jul 29, 2003	32.86	32.96	32.61	32.79	821	-0.07(-0.21%)
Jul 28, 2003	33.10	33.10	32.84	32.86	2,259	-0.08(-0.24%)
Jul 25, 2003	33.04	33.13	32.81	32.94	2,259	+0.61(+1.90%)
Jul 24, 2003	31.84	33.30	31.84	32.32	3,286	+0.18(+0.55%)
Jul 23, 2003	31.74	32.15	31.28	32.15	924	-0.22(-0.69%)
Jul 22, 2003	31.54	32.37	31.32	32.37	3,389	+0.83(+2.62%)
Jul 21, 2003	32.61	33.09	31.54	31.54	4,724	-2.03(-6.06%)
Jul 18, 2003	33.54	33.59	32.60	33.58	1,540	+0.05(+0.15%)
Jul 17, 2003	33.49	33.59	32.59	33.53	2,465	-0.35(-1.03%)
Jul 16, 2003	33.10	33.88	33.10	33.88	23,110	+1.20(+3.66%)
Jul 15, 2003	32.77	32.77	32.14	32.68	2,670	-0.91(-2.70%)
Jul 14, 2003	32.76	33.59	32.60	33.59	3,389	+1.19(+3.67%)
Jul 11, 2003	32.81	32.96	32.40	32.40	1,540	-0.41(-1.25%)
Jul 10, 2003	32.90	33.10	32.46	32.81	3,286	-0.10(-0.30%)
Jul 09, 2003	32.29	33.54	31.59	32.91	13,661	+0.60(+1.87%)
Jul 08, 2003	31.68	32.63	31.68	32.30	10,271	+0.27(+0.85%)
Jul 07, 2003	31.64	32.07	31.64	32.03	6,162	+0.45(+1.42%)
Jul 03, 2003	30.87	31.64	30.87	31.58	2,362	+0.25(+0.81%)
Jul 02, 2003	31.38	31.63	30.88	31.33	4,930	-0.05(-0.16%)
Jul 01, 2003	31.63	31.64	30.83	31.38	6,471	+0.28(+0.91%)
Jun 30, 2003	31.63	31.66	30.88	31.10	17,564	+0.22(+0.73%)
Jun 27, 2003	31.64	31.33	30.87	30.87	5,854	-0.38(-1.21%)
Jun 26, 2003	30.81	31.45	30.78	31.25	2,259	+0.44(+1.42%)
Jun 25, 2003	31.15	31.25	30.69	30.81	11,401	+0.11(+0.35%)
Jun 24, 2003	30.91	31.64	30.71	30.71	3,081	-0.20(-0.66%)
Jun 23, 2003	31.15	31.15	30.72	30.91	5,443	-0.24(-0.78%)
Jun 20, 2003	31.54	32.00	31.12	31.15	2,157	-0.39(-1.23%)
Jun 19, 2003	32.03	32.03	31.53	31.54	5,033	-0.32(-1.01%)
Jun 18, 2003	31.36	32.03	31.36	31.86	4,930	+0.46(+1.46%)
Jun 17, 2003	31.37	32.03	31.34	31.41	1,643	-0.43(-1.35%)
Jun 16, 2003	31.48	32.04	31.35	31.84	4,108	+0.10(+0.31%)
Jun 13, 2003	31.94	31.97	31.34	31.74	1,746	+0.40(+1.27%)
Jun 12, 2003	32.02	32.05	31.34	31.34	719	-0.36(-1.14%)
Jun 11, 2003	31.15	31.94	31.12	31.70	1,951	+0.20(+0.65%)
Jun 10, 2003	31.15	31.49	31.15	31.49	2,670	+0.42(+1.35%)
Jun 09, 2003	31.08	31.34	31.00	31.08	1,027	+0.15(+0.47%)
Jun 06, 2003	30.81	32.01	30.81	30.93	5,033	-0.63(-2.00%)
Jun 05, 2003	32.12	32.12	31.54	31.56	2,157	+0.18(+0.56%)
Jun 04, 2003	32.08	32.16	31.39	31.39	2,876	-0.69(-2.15%)
Jun 03, 2003	32.08	32.08	32.03	32.08	616	+0.21(+0.67%)

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.