Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	42.90	43.16	42.80	43.01	45,179	+0.14(+0.32%)
Aug 28, 2003	42.68	42.95	42.51	42.87	67,646	+0.12(+0.29%)
Aug 27, 2003	42.91	42.91	42.59	42.75	99,272	-0.25(-0.57%)
Aug 26, 2003	42.54	43.00	42.26	43.00	32,602	+0.25(+0.59%)
Aug 25, 2003	42.47	42.77	42.47	42.74	60,320	+0.24(+0.56%)
Aug 22, 2003	43.16	43.23	42.50	42.50	178,763	-0.66(-1.52%)
Aug 21, 2003	43.27	43.40	42.92	43.16	123,449	-0.14(-0.32%)
Aug 20, 2003	42.91	43.40	42.91	43.30	86,207	+0.02(+0.04%)
Aug 19, 2003	43.58	43.64	43.04	43.28	99,028	-0.25(-0.56%)
Aug 18, 2003	43.32	43.54	43.26	43.53	352,154	+0.49(+1.14%)
Aug 15, 2003	43.30	43.30	43.04	43.04	14,896	-0.20(-0.45%)
Aug 14, 2003	43.12	43.36	42.91	43.23	40,783	-0.06(-0.13%)
Aug 13, 2003	43.86	43.86	43.04	43.29	40,783	-0.61(-1.38%)
Aug 12, 2003	43.81	43.90	43.45	43.90	25,398	+0.28(+0.64%)
Aug 11, 2003	43.53	44.01	43.49	43.62	20,269	-0.11(-0.26%)
Aug 08, 2003	43.73	43.94	43.49	43.73	46,400	+0.19(+0.43%)
Aug 07, 2003	42.79	43.73	42.79	43.54	25,276	+0.67(+1.57%)
Aug 06, 2003	42.71	43.26	42.66	42.87	87,794	-0.17(-0.40%)
Aug 05, 2003	43.86	44.01	43.04	43.04	187,921	-0.81(-1.85%)
Aug 04, 2003	43.40	44.09	43.18	43.86	306,731	-0.08(-0.19%)
Aug 01, 2003	44.14	44.14	43.70	43.94	36,754	-0.70(-1.56%)
Jul 31, 2003	44.84	45.32	44.42	44.63	181,572	+0.04(+0.09%)
Jul 30, 2003	44.43	44.83	44.43	44.59	113,925	+0.13(+0.29%)
Jul 29, 2003	44.58	44.83	44.14	44.46	48,842	-0.08(-0.18%)
Jul 28, 2003	44.72	44.85	44.46	44.54	48,476	-0.16(-0.37%)
Jul 25, 2003	44.22	44.71	43.81	44.71	36,021	+0.38(+0.87%)
Jul 24, 2003	44.94	44.98	44.22	44.32	32,480	-0.27(-0.61%)
Jul 23, 2003	44.39	44.69	43.90	44.59	25,886	+0.41(+0.93%)
Jul 22, 2003	44.55	44.55	43.82	44.18	108,186	-0.12(-0.28%)
Jul 21, 2003	44.72	44.72	44.11	44.31	61,663	-0.73(-1.62%)
Jul 18, 2003	44.84	45.12	44.47	45.03	31,381	+0.40(+0.90%)
Jul 17, 2003	44.80	45.15	44.43	44.63	152,022	-0.20(-0.44%)
Jul 16, 2003	45.36	45.36	44.81	44.83	48,354	-0.53(-1.17%)
Jul 15, 2003	45.78	45.85	45.19	45.36	108,064	-0.07(-0.16%)
Jul 14, 2003	45.90	46.02	45.44	45.44	151,411	+0.12(+0.27%)
Jul 11, 2003	44.89	45.51	44.89	45.31	47,865	+0.32(+0.71%)
Jul 10, 2003	45.25	45.25	44.68	44.99	21,246	-0.38(-0.83%)
Jul 09, 2003	45.57	45.67	45.09	45.37	109,529	-0.14(-0.31%)
Jul 08, 2003	45.57	45.59	45.23	45.51	90,847	+0.14(+0.31%)
Jul 07, 2003	45.49	45.58	45.26	45.37	88,038	+0.45(+1.00%)
Jul 03, 2003	45.12	45.35	44.80	44.92	43,225	-0.33(-0.72%)
Jul 02, 2003	44.92	45.37	44.84	45.25	104,400	+0.49(+1.10%)
Jul 01, 2003	44.22	44.90	43.79	44.76	176,443	+0.13(+0.29%)
Jun 30, 2003	44.92	45.10	44.35	44.62	56,291	-0.23(-0.51%)
Jun 27, 2003	45.49	45.58	44.83	44.85	55,314	-0.60(-1.32%)
Jun 26, 2003	44.72	45.62	44.67	45.45	37,364	+0.74(+1.65%)
Jun 25, 2003	45.25	45.50	44.64	44.72	106,843	-0.53(-1.18%)
Jun 24, 2003	45.04	45.41	44.85	45.25	151,289	+0.20(+0.45%)
Jun 23, 2003	45.53	45.60	44.74	45.04	101,958	-0.83(-1.80%)
Jun 20, 2003	45.82	46.10	45.48	45.87	66,059	+0.46(+1.01%)
Jun 19, 2003	46.76	46.76	45.27	45.41	76,804	-1.19(-2.55%)
Jun 18, 2003	46.93	47.06	46.27	46.60	74,484	-0.35(-0.75%)
Jun 17, 2003	46.35	47.24	46.34	46.95	177,298	+1.09(+2.37%)
Jun 16, 2003	45.12	46.03	45.05	45.86	78,148	+1.17(+2.62%)
Jun 13, 2003	45.12	45.22	44.42	44.69	50,918	-0.47(-1.03%)
Jun 12, 2003	45.45	45.45	44.84	45.16	77,903	+0.12(+0.27%)
Jun 11, 2003	44.46	45.03	44.37	45.03	74,729	+0.77(+1.74%)
Jun 10, 2003	44.06	44.37	43.86	44.26	48,232	+0.40(+0.91%)
Jun 09, 2003	44.43	44.49	43.78	43.86	46,644	-0.52(-1.16%)
Jun 06, 2003	44.78	45.44	44.33	44.38	89,992	+0.14(+0.31%)
Jun 05, 2003	43.57	44.24	43.26	44.24	93,655	+0.57(+1.29%)
Jun 04, 2003	43.16	43.75	43.02	43.67	50,674	+0.64(+1.48%)
Jun 03, 2003	42.79	43.15	42.72	43.04	45,912	+0.44(+1.04%)

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.