Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	45.75	46.03	45.50	45.58	57,606	-0.09(-0.20%)
Aug 28, 2003	45.28	45.74	45.05	45.67	100,142	-0.82(-1.77%)
Aug 27, 2003	45.82	46.53	45.81	46.49	107,677	+0.55(+1.20%)
Aug 26, 2003	45.67	46.06	45.66	45.94	43,265	+0.31(+0.69%)
Aug 25, 2003	45.45	45.81	45.38	45.63	59,064	-0.40(-0.86%)
Aug 22, 2003	46.24	46.82	45.97	46.02	72,919	-1.33(-2.81%)
Aug 21, 2003	47.48	47.89	47.25	47.35	98,684	+1.56(+3.40%)
Aug 20, 2003	45.90	46.08	45.68	45.80	51,529	+0.30(+0.65%)
Aug 19, 2003	45.30	45.58	45.19	45.50	116,670	+0.02(+0.04%)
Aug 18, 2003	45.30	45.64	45.30	45.49	159,936	-0.12(-0.25%)
Aug 15, 2003	45.50	46.04	45.26	45.60	119,709	-0.17(-0.38%)
Aug 14, 2003	44.84	45.82	44.68	45.77	667,453	+1.92(+4.37%)
Aug 13, 2003	43.77	44.19	43.65	43.86	72,919	+0.91(+2.11%)
Aug 12, 2003	42.83	42.98	42.58	42.95	51,408	-0.04(-0.10%)
Aug 11, 2003	42.79	43.09	42.79	42.99	42,657	+0.66(+1.55%)
Aug 08, 2003	42.30	42.46	42.15	42.33	71,460	-0.60(-1.40%)
Aug 07, 2003	42.70	43.01	42.50	42.94	256,918	+0.60(+1.42%)
Aug 06, 2003	41.88	42.64	41.84	42.33	261,536	+0.95(+2.29%)
Aug 05, 2003	41.49	41.92	41.39	41.39	102,329	+0.18(+0.44%)
Aug 04, 2003	41.22	41.38	40.85	41.21	168,321	-0.43(-1.03%)
Aug 01, 2003	41.64	41.96	41.39	41.64	147,175	-0.58(-1.36%)
Jul 31, 2003	41.88	42.70	41.80	42.21	167,471	+0.40(+0.94%)
Jul 30, 2003	41.96	42.05	41.68	41.82	69,030	-0.35(-0.84%)
Jul 29, 2003	42.54	42.68	41.96	42.17	104,274	-0.93(-2.16%)
Jul 28, 2003	43.24	43.24	42.91	43.10	79,725	-0.34(-0.78%)
Jul 25, 2003	43.21	43.45	42.79	43.44	87,624	+0.43(+0.99%)
Jul 24, 2003	43.32	43.47	42.99	43.01	96,010	-0.31(-0.72%)
Jul 23, 2003	42.99	43.45	42.99	43.32	162,974	+0.12(+0.29%)
Jul 22, 2003	43.00	43.52	42.86	43.20	76,929	+0.20(+0.46%)
Jul 21, 2003	43.28	43.45	42.83	43.00	81,426	-0.94(-2.13%)
Jul 18, 2003	42.79	43.94	42.79	43.94	147,782	+0.97(+2.26%)
Jul 17, 2003	43.36	43.36	42.87	42.97	94,308	-0.93(-2.12%)
Jul 16, 2003	44.23	44.23	43.40	43.90	126,028	-0.85(-1.89%)
Jul 15, 2003	45.26	45.32	44.70	44.75	196,881	-1.04(-2.26%)
Jul 14, 2003	45.58	46.24	45.58	45.78	217,056	-0.31(-0.68%)
Jul 11, 2003	45.90	46.90	45.67	46.09	274,540	-1.56(-3.28%)
Jul 10, 2003	47.89	47.92	47.56	47.66	96,861	-0.85(-1.75%)
Jul 09, 2003	48.37	48.95	48.32	48.51	173,790	+1.29(+2.74%)
Jul 08, 2003	46.64	47.23	46.64	47.21	127,608	+0.64(+1.38%)
Jul 07, 2003	45.87	46.81	45.83	46.57	189,833	+1.88(+4.22%)
Jul 03, 2003	44.52	44.97	44.52	44.69	74,742	+0.48(+1.08%)
Jul 02, 2003	43.59	44.38	43.32	44.21	109,135	+1.23(+2.87%)
Jul 01, 2003	42.86	42.98	42.33	42.98	85,680	+0.35(+0.83%)
Jun 30, 2003	42.91	42.98	42.54	42.62	73,405	-0.18(-0.42%)
Jun 27, 2003	42.70	43.01	42.68	42.80	45,088	+0.10(+0.23%)
Jun 26, 2003	42.46	42.79	42.46	42.70	64,533	+0.41(+0.97%)
Jun 25, 2003	42.46	42.54	42.22	42.29	177,801	+0.00(+0.00%)
Jun 24, 2003	42.62	42.68	42.27	42.29	115,455	-1.38(-3.16%)
Jun 23, 2003	44.23	44.23	43.46	43.68	87,016	-0.15(-0.34%)
Jun 20, 2003	43.65	44.02	43.65	43.82	59,429	+0.33(+0.76%)
Jun 19, 2003	43.57	43.77	43.45	43.49	64,776	+0.01(+0.02%)
Jun 18, 2003	43.36	43.61	43.32	43.49	36,095	+0.02(+0.06%)
Jun 17, 2003	43.24	43.77	43.24	43.46	147,782	+0.43(+0.99%)
Jun 16, 2003	42.61	43.03	42.51	43.03	59,550	+0.35(+0.81%)
Jun 13, 2003	43.09	43.09	42.38	42.69	59,915	-0.82(-1.89%)
Jun 12, 2003	43.79	43.79	43.35	43.51	76,565	-0.07(-0.17%)
Jun 11, 2003	42.87	43.67	42.77	43.59	249,505	+0.78(+1.83%)
Jun 10, 2003	42.52	42.94	42.47	42.80	82,155	+0.29(+0.68%)
Jun 09, 2003	42.46	42.61	42.25	42.52	188,374	+0.92(+2.22%)
Jun 06, 2003	42.01	42.33	41.59	41.59	109,986	+0.27(+0.66%)
Jun 05, 2003	41.13	41.59	40.98	41.32	103,788	+0.27(+0.66%)
Jun 04, 2003	40.36	41.08	40.12	41.05	173,912	+1.18(+2.97%)
Jun 03, 2003	39.95	40.13	39.81	39.87	75,957	+0.04(+0.10%)

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.