Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	40.22	40.52	40.03	40.52	146,216	+0.33(+0.83%)
Aug 28, 2003	40.33	40.34	39.83	40.18	97,282	-0.10(-0.25%)
Aug 27, 2003	40.07	40.41	39.70	40.28	89,907	+0.21(+0.53%)
Aug 26, 2003	39.80	40.15	39.62	40.07	114,608	+0.26(+0.67%)
Aug 25, 2003	40.05	40.16	39.57	39.81	76,912	-0.25(-0.62%)
Aug 22, 2003	40.49	40.73	39.90	40.05	144,226	-0.46(-1.14%)
Aug 21, 2003	40.56	40.84	40.49	40.52	164,595	-0.30(-0.73%)
Aug 20, 2003	40.96	41.00	40.54	40.81	118,237	-0.20(-0.48%)
Aug 19, 2003	40.61	41.15	40.54	41.01	117,066	+0.45(+1.12%)
Aug 18, 2003	40.36	40.82	40.36	40.56	108,755	+0.20(+0.49%)
Aug 15, 2003	39.78	40.45	39.78	40.36	51,626	+0.45(+1.13%)
Aug 14, 2003	39.45	39.98	39.43	39.91	93,068	+0.43(+1.08%)
Aug 13, 2003	39.18	39.58	38.82	39.48	134,509	+0.30(+0.76%)
Aug 12, 2003	38.89	39.29	38.88	39.18	105,008	+0.38(+0.97%)
Aug 11, 2003	39.68	39.68	38.44	38.81	194,682	-0.56(-1.41%)
Aug 08, 2003	39.16	39.52	39.11	39.36	157,337	+0.21(+0.52%)
Aug 07, 2003	38.88	39.16	38.44	39.16	126,080	+0.20(+0.50%)
Aug 06, 2003	38.99	39.11	38.60	38.96	122,920	-0.03(-0.09%)
Aug 05, 2003	39.38	39.52	38.99	38.99	211,422	-0.34(-0.87%)
Aug 04, 2003	39.13	39.53	38.86	39.34	235,187	+0.21(+0.55%)
Aug 01, 2003	39.06	39.27	38.76	39.12	241,977	+0.06(+0.15%)
Jul 31, 2003	38.28	39.33	37.97	39.06	293,369	+0.84(+2.19%)
Jul 30, 2003	37.63	38.23	37.61	38.23	126,432	+0.51(+1.36%)
Jul 29, 2003	37.93	38.03	37.28	37.71	141,650	-0.17(-0.45%)
Jul 28, 2003	37.74	38.33	37.55	37.88	177,122	+0.32(+0.84%)
Jul 25, 2003	37.28	37.70	37.20	37.57	121,164	+0.08(+0.21%)
Jul 24, 2003	37.41	37.88	37.41	37.49	147,152	+0.14(+0.37%)
Jul 23, 2003	37.19	37.35	36.75	37.35	163,191	+0.33(+0.90%)
Jul 22, 2003	36.26	37.11	36.00	37.02	160,381	+0.85(+2.34%)
Jul 21, 2003	36.31	36.35	35.88	36.18	122,685	-0.13(-0.35%)
Jul 18, 2003	36.06	36.47	35.71	36.30	140,128	+0.29(+0.81%)
Jul 17, 2003	36.22	36.26	35.84	36.01	254,386	-0.55(-1.50%)
Jul 16, 2003	37.20	37.29	36.52	36.56	246,893	-0.60(-1.61%)
Jul 15, 2003	37.88	37.97	37.04	37.16	171,854	-0.63(-1.67%)
Jul 14, 2003	37.76	37.99	37.35	37.79	257,663	+0.45(+1.21%)
Jul 11, 2003	36.62	37.61	36.62	37.34	140,714	+0.89(+2.44%)
Jul 10, 2003	37.10	37.20	36.43	36.45	107,233	-0.73(-1.98%)
Jul 09, 2003	37.05	37.41	36.69	37.18	147,035	+0.16(+0.44%)
Jul 08, 2003	36.69	37.24	36.59	37.02	352,488	+0.33(+0.91%)
Jul 07, 2003	36.47	36.94	36.32	36.69	166,000	+0.30(+0.82%)
Jul 03, 2003	36.49	36.60	36.01	36.39	105,477	-0.23(-0.63%)
Jul 02, 2003	35.88	36.71	35.88	36.62	278,853	+0.74(+2.07%)
Jul 01, 2003	36.30	36.30	35.47	35.88	333,406	-0.47(-1.29%)
Jun 30, 2003	37.03	37.13	36.35	36.35	304,958	-0.73(-1.98%)
Jun 27, 2003	37.33	37.71	37.06	37.08	154,879	-0.19(-0.50%)
Jun 26, 2003	36.99	37.46	36.74	37.27	143,055	+0.23(+0.62%)
Jun 25, 2003	37.07	37.46	36.94	37.04	109,808	-0.03(-0.09%)
Jun 24, 2003	36.62	37.18	36.62	37.07	172,907	+0.24(+0.65%)
Jun 23, 2003	37.70	37.87	36.73	36.83	125,729	-0.92(-2.44%)
Jun 20, 2003	37.78	38.06	37.66	37.76	111,330	+0.10(+0.27%)
Jun 19, 2003	37.97	38.20	37.33	37.65	120,344	-0.27(-0.72%)
Jun 18, 2003	38.27	38.31	37.82	37.93	222,075	-0.43(-1.11%)
Jun 17, 2003	38.36	38.36	37.84	38.35	131,348	+0.05(+0.13%)
Jun 16, 2003	37.48	38.35	37.48	38.30	127,485	+0.85(+2.26%)
Jun 13, 2003	38.19	38.29	37.15	37.46	136,499	-0.52(-1.37%)
Jun 12, 2003	37.79	38.04	37.47	37.98	116,247	+0.23(+0.61%)
Jun 11, 2003	37.30	37.79	36.95	37.75	162,137	+0.44(+1.19%)
Jun 10, 2003	36.96	37.41	36.73	37.30	168,342	+0.43(+1.16%)
Jun 09, 2003	37.65	37.76	36.73	36.88	134,275	-0.99(-2.62%)
Jun 06, 2003	37.88	38.33	37.77	37.87	227,929	+0.35(+0.93%)
Jun 05, 2003	37.56	37.69	37.24	37.52	252,161	-0.13(-0.34%)
Jun 04, 2003	37.05	37.77	36.83	37.65	186,838	+0.60(+1.61%)
Jun 03, 2003	36.58	37.64	36.51	37.05	489,339	+0.47(+1.28%)

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.