Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	37.91	38.01	37.43	37.94	3,065,587	-0.20(-0.53%)
Aug 28, 2003	37.22	38.26	37.16	38.15	4,049,936	+1.11(+3.00%)
Aug 27, 2003	37.10	37.32	36.83	37.04	2,604,924	-0.12(-0.32%)
Aug 26, 2003	36.47	37.25	36.31	37.16	3,715,818	+0.69(+1.89%)
Aug 25, 2003	36.59	36.62	36.08	36.47	2,716,797	-0.18(-0.49%)
Aug 22, 2003	37.76	38.03	36.53	36.65	5,082,969	-1.11(-2.94%)
Aug 21, 2003	37.72	38.15	37.44	37.76	2,659,943	+0.06(+0.16%)
Aug 20, 2003	37.40	38.00	37.37	37.70	3,124,274	+0.09(+0.24%)
Aug 19, 2003	37.55	37.78	37.33	37.61	3,682,306	+0.15(+0.40%)
Aug 18, 2003	37.80	37.94	37.37	37.46	5,490,781	-0.65(-1.72%)
Aug 15, 2003	36.89	38.33	36.50	38.11	5,507,953	+1.50(+4.10%)
Aug 14, 2003	36.89	36.89	36.14	36.61	3,937,896	-0.28(-0.75%)
Aug 13, 2003	37.00	37.28	36.66	36.89	3,437,219	+0.01(+0.02%)
Aug 12, 2003	36.35	36.98	36.23	36.88	4,247,673	+0.74(+2.06%)
Aug 11, 2003	36.32	36.41	35.84	36.14	3,999,585	-0.18(-0.50%)
Aug 08, 2003	35.99	36.46	35.92	36.32	4,770,859	+0.36(+1.00%)
Aug 07, 2003	37.34	37.43	35.84	35.96	11,866,042	-0.41(-1.14%)
Aug 06, 2003	35.39	36.38	35.33	36.37	7,175,378	+1.10(+3.13%)
Aug 05, 2003	35.78	35.93	34.85	35.27	9,405,836	-0.82(-2.28%)
Aug 04, 2003	35.45	36.14	35.24	36.09	4,732,678	+0.49(+1.38%)
Aug 01, 2003	35.60	36.11	35.29	35.60	4,075,779	+0.00(+0.00%)
Jul 31, 2003	35.39	36.15	35.31	35.60	7,182,381	+0.57(+1.63%)
Jul 30, 2003	34.43	35.17	34.19	35.03	4,552,114	+0.75(+2.19%)
Jul 29, 2003	34.73	34.93	33.90	34.28	4,903,739	-0.47(-1.35%)
Jul 28, 2003	34.61	35.05	34.28	34.75	2,538,733	+0.02(+0.07%)
Jul 25, 2003	34.18	34.87	34.06	34.72	3,227,144	+0.72(+2.12%)
Jul 24, 2003	34.73	35.11	33.99	34.00	4,392,391	-0.46(-1.32%)
Jul 23, 2003	34.66	34.66	33.74	34.46	3,497,574	+0.07(+0.21%)
Jul 22, 2003	33.65	34.49	33.47	34.39	5,669,011	+0.79(+2.34%)
Jul 21, 2003	34.16	34.16	33.41	33.60	5,143,991	-0.62(-1.81%)
Jul 18, 2003	34.07	34.32	33.55	34.22	6,990,813	+0.15(+0.44%)
Jul 17, 2003	34.40	34.52	33.95	34.07	4,970,930	-0.46(-1.32%)
Jul 16, 2003	34.84	34.88	34.22	34.52	5,303,881	-0.31(-0.90%)
Jul 15, 2003	35.39	35.39	34.51	34.84	6,774,736	-0.38(-1.07%)
Jul 14, 2003	34.49	35.60	34.49	35.21	9,543,385	+0.89(+2.60%)
Jul 11, 2003	33.41	34.66	33.32	34.32	15,632,378	+1.36(+4.11%)
Jul 10, 2003	30.95	33.21	30.95	32.96	23,266,086	+0.58(+1.78%)
Jul 09, 2003	32.87	33.29	32.36	32.39	7,507,163	-0.53(-1.62%)
Jul 08, 2003	31.78	33.05	31.66	32.92	8,750,104	+1.57(+4.99%)
Jul 07, 2003	31.19	31.66	31.16	31.36	8,116,045	+0.26(+0.83%)
Jul 03, 2003	30.50	31.18	30.39	31.10	4,143,469	+0.48(+1.57%)
Jul 02, 2003	30.89	30.89	30.38	30.62	6,439,617	-0.25(-0.80%)
Jul 01, 2003	30.74	30.92	30.18	30.86	5,186,006	+0.05(+0.16%)
Jun 30, 2003	30.58	31.00	30.29	30.82	4,578,791	+0.28(+0.92%)
Jun 27, 2003	30.29	31.28	30.14	30.54	7,021,157	+0.29(+0.97%)
Jun 26, 2003	29.99	30.26	29.88	30.24	5,655,673	+0.44(+1.49%)
Jun 25, 2003	30.02	30.42	29.70	29.80	4,762,689	-0.31(-1.04%)
Jun 24, 2003	30.14	30.80	30.00	30.11	7,605,031	+0.20(+0.66%)
Jun 23, 2003	28.94	29.99	28.94	29.91	6,844,761	+0.26(+0.87%)
Jun 20, 2003	30.00	30.85	29.55	29.65	6,796,744	-0.34(-1.12%)
Jun 19, 2003	30.26	31.00	29.46	29.99	8,981,686	+0.69(+2.35%)
Jun 18, 2003	29.54	29.68	28.80	29.30	8,260,263	-0.32(-1.07%)
Jun 17, 2003	30.24	30.26	29.53	29.62	8,444,662	-0.61(-2.02%)
Jun 16, 2003	30.05	30.30	29.26	30.23	7,122,026	+0.57(+1.92%)
Jun 13, 2003	30.94	30.94	29.58	29.66	11,109,441	-0.62(-2.04%)
Jun 12, 2003	30.93	30.93	29.27	30.28	14,505,645	-0.64(-2.08%)
Jun 11, 2003	31.43	31.43	30.70	30.92	5,603,487	-0.51(-1.62%)
Jun 10, 2003	31.63	31.78	31.14	31.43	3,687,974	+0.07(+0.23%)
Jun 09, 2003	31.81	31.96	31.34	31.36	3,911,887	-0.67(-2.08%)
Jun 06, 2003	33.07	33.83	31.88	32.02	6,291,565	-0.92(-2.79%)
Jun 05, 2003	32.42	33.44	31.50	32.94	10,175,276	+0.52(+1.61%)
Jun 04, 2003	31.34	32.50	31.31	32.42	6,461,458	+0.95(+3.03%)
Jun 03, 2003	31.58	31.81	30.82	31.46	6,584,335	-0.55(-1.71%)

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.