Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	29.97	30.03	29.88	29.99	264,101	+0.10(+0.32%)
Aug 28, 2003	29.68	30.04	29.68	29.90	408,182	+0.07(+0.23%)
Aug 27, 2003	29.73	30.02	29.59	29.83	580,555	+0.19(+0.62%)
Aug 26, 2003	29.28	29.69	29.17	29.64	645,742	-0.31(-1.03%)
Aug 25, 2003	30.10	30.17	29.86	29.95	189,143	+0.01(+0.02%)
Aug 22, 2003	30.16	30.16	29.92	29.95	574,576	-0.19(-0.64%)
Aug 21, 2003	29.97	30.14	29.92	30.14	618,763	+0.38(+1.27%)
Aug 20, 2003	29.74	30.04	29.66	29.76	378,287	+0.45(+1.52%)
Aug 19, 2003	29.28	29.48	29.28	29.31	500,931	+0.00(+0.00%)
Aug 18, 2003	29.31	29.44	29.18	29.31	624,888	+0.03(+0.09%)
Aug 15, 2003	29.14	29.31	28.92	29.29	321,412	-0.17(-0.58%)
Aug 14, 2003	29.38	29.59	29.35	29.46	459,515	+0.09(+0.30%)
Aug 13, 2003	29.45	29.55	29.25	29.37	493,348	-0.12(-0.40%)
Aug 12, 2003	29.52	29.57	29.35	29.49	626,200	-0.17(-0.58%)
Aug 11, 2003	29.74	29.82	29.53	29.66	726,387	+0.33(+1.12%)
Aug 08, 2003	29.20	29.50	29.20	29.33	318,058	+0.37(+1.28%)
Aug 07, 2003	28.85	29.06	28.81	28.96	342,120	+0.33(+1.15%)
Aug 06, 2003	28.66	28.72	28.57	28.63	328,266	+0.22(+0.77%)
Aug 05, 2003	28.55	28.59	28.41	28.41	275,184	-0.13(-0.46%)
Aug 04, 2003	28.39	28.66	28.37	28.54	418,245	+0.29(+1.02%)
Aug 01, 2003	28.39	28.42	28.25	28.25	285,829	-0.17(-0.60%)
Jul 31, 2003	28.53	28.59	28.28	28.42	864,052	-0.27(-0.96%)
Jul 30, 2003	28.56	28.79	28.51	28.70	284,663	+0.01(+0.05%)
Jul 29, 2003	28.66	28.82	28.54	28.68	495,681	+0.09(+0.31%)
Jul 28, 2003	28.66	28.77	28.44	28.59	461,557	-0.07(-0.24%)
Jul 25, 2003	28.51	28.68	28.33	28.66	706,554	-0.23(-0.81%)
Jul 24, 2003	28.70	28.99	28.65	28.90	613,221	-0.02(-0.07%)
Jul 23, 2003	28.90	29.03	28.75	28.92	466,223	-0.03(-0.09%)
Jul 22, 2003	28.49	29.00	28.49	28.94	862,885	+0.47(+1.66%)
Jul 21, 2003	28.18	28.66	28.18	28.47	587,118	+0.05(+0.17%)
Jul 18, 2003	28.35	28.48	28.12	28.42	330,162	+0.25(+0.88%)
Jul 17, 2003	27.87	28.20	27.83	28.18	779,761	+0.34(+1.23%)
Jul 16, 2003	27.79	27.94	27.55	27.83	1,233,297	-0.14(-0.51%)
Jul 15, 2003	27.91	28.17	27.87	27.98	2,161,953	-0.66(-2.30%)
Jul 14, 2003	28.58	28.80	28.50	28.64	2,332,868	-0.54(-1.86%)
Jul 11, 2003	29.11	29.26	28.92	29.18	586,972	+0.34(+1.19%)
Jul 10, 2003	28.73	29.03	28.53	28.83	1,206,318	-0.69(-2.35%)
Jul 09, 2003	29.29	29.59	29.16	29.53	799,886	+0.51(+1.75%)
Jul 08, 2003	29.28	29.28	28.90	29.02	1,073,466	-0.87(-2.91%)
Jul 07, 2003	29.83	30.09	29.69	29.89	1,031,175	-0.83(-2.70%)
Jul 03, 2003	30.38	30.91	30.34	30.72	310,329	+0.36(+1.17%)
Jul 02, 2003	30.01	30.49	29.97	30.36	483,140	+0.33(+1.10%)
Jul 01, 2003	29.55	30.10	29.49	30.03	574,430	+0.03(+0.09%)
Jun 30, 2003	30.17	30.17	29.58	30.01	1,283,755	-0.27(-0.88%)
Jun 27, 2003	30.17	30.45	29.95	30.27	782,824	-0.51(-1.67%)
Jun 26, 2003	30.72	30.94	30.40	30.79	381,349	-0.27(-0.88%)
Jun 25, 2003	30.99	31.38	30.93	31.06	287,288	+0.28(+0.91%)
Jun 24, 2003	30.91	30.99	30.62	30.78	451,057	-0.04(-0.13%)
Jun 23, 2003	31.10	31.12	30.34	30.82	729,449	-1.36(-4.24%)
Jun 20, 2003	32.33	32.41	32.05	32.19	263,080	+0.38(+1.19%)
Jun 19, 2003	32.16	32.17	31.60	31.81	373,328	+0.20(+0.63%)
Jun 18, 2003	31.30	31.74	31.30	31.61	307,704	-0.12(-0.39%)
Jun 17, 2003	31.47	31.74	31.30	31.74	405,995	+0.08(+0.26%)
Jun 16, 2003	31.37	31.67	31.34	31.65	241,351	+0.56(+1.79%)
Jun 13, 2003	31.17	31.38	31.04	31.10	197,018	-0.07(-0.22%)
Jun 12, 2003	31.27	31.34	31.06	31.17	245,288	-0.47(-1.47%)
Jun 11, 2003	31.20	31.63	31.13	31.63	380,912	+0.73(+2.35%)
Jun 10, 2003	30.89	30.98	30.73	30.91	193,081	+0.15(+0.49%)
Jun 09, 2003	30.69	30.93	30.62	30.75	304,058	-0.55(-1.75%)
Jun 06, 2003	31.15	31.41	31.04	31.30	317,912	+0.45(+1.47%)
Jun 05, 2003	30.62	30.93	30.59	30.85	361,079	+0.29(+0.94%)
Jun 04, 2003	30.42	30.62	30.36	30.56	294,871	+0.47(+1.55%)
Jun 03, 2003	29.99	30.16	29.93	30.10	347,662	+0.27(+0.90%)

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.