Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	40.60	41.09	40.41	41.05	4,002,421	+0.41(+1.00%)
Aug 28, 2003	40.41	40.72	39.94	40.64	4,826,730	+0.40(+1.00%)
Aug 27, 2003	39.68	40.40	39.68	40.24	4,385,888	+0.41(+1.02%)
Aug 26, 2003	39.12	39.91	39.12	39.83	6,763,678	+0.60(+1.54%)
Aug 25, 2003	38.75	39.28	38.72	39.23	5,352,499	+0.48(+1.24%)
Aug 22, 2003	39.36	39.36	38.41	38.75	7,856,220	-0.47(-1.20%)
Aug 21, 2003	39.17	39.76	38.86	39.22	18,216,324	+1.20(+3.15%)
Aug 20, 2003	37.79	38.19	37.75	38.02	5,204,201	+0.23(+0.60%)
Aug 19, 2003	38.07	38.13	37.64	37.79	4,301,772	-0.25(-0.67%)
Aug 18, 2003	37.95	38.21	37.83	38.04	3,352,503	+0.02(+0.05%)
Aug 15, 2003	38.01	38.19	37.52	38.03	2,798,696	+0.14(+0.37%)
Aug 14, 2003	38.25	38.35	37.82	37.88	4,585,564	-0.49(-1.29%)
Aug 13, 2003	38.59	38.85	38.24	38.38	3,458,824	-0.42(-1.08%)
Aug 12, 2003	39.03	39.04	38.57	38.80	3,657,365	-0.12(-0.30%)
Aug 11, 2003	38.69	39.04	38.58	38.91	3,457,852	+0.09(+0.22%)
Aug 08, 2003	39.48	39.52	38.62	38.83	3,729,002	-0.57(-1.44%)
Aug 07, 2003	39.03	39.49	38.92	39.40	4,079,892	+0.56(+1.45%)
Aug 06, 2003	39.36	39.44	38.76	38.83	5,181,024	-0.54(-1.36%)
Aug 05, 2003	39.80	40.34	39.30	39.37	4,172,599	-0.50(-1.25%)
Aug 04, 2003	39.49	39.98	38.84	39.87	4,112,631	+0.38(+0.97%)
Aug 01, 2003	40.17	40.21	39.13	39.49	6,068,542	-1.14(-2.79%)
Jul 31, 2003	41.31	41.53	40.32	40.62	5,284,103	-0.44(-1.07%)
Jul 30, 2003	40.20	41.09	40.12	41.06	5,730,131	+1.03(+2.57%)
Jul 29, 2003	41.07	41.18	39.99	40.03	5,810,682	-1.07(-2.61%)
Jul 28, 2003	41.46	41.69	40.89	41.10	3,871,951	-0.45(-1.08%)
Jul 25, 2003	41.23	41.59	38.17	41.56	3,379,894	+0.33(+0.79%)
Jul 24, 2003	41.40	42.11	41.18	41.23	6,985,558	+0.46(+1.14%)
Jul 23, 2003	40.77	41.06	40.15	40.77	3,615,712	+0.11(+0.27%)
Jul 22, 2003	40.85	41.06	40.14	40.65	4,271,788	-0.15(-0.38%)
Jul 21, 2003	41.45	41.45	40.36	40.81	3,553,151	-0.64(-1.55%)
Jul 18, 2003	41.22	41.52	40.54	41.45	4,482,485	+0.23(+0.55%)
Jul 17, 2003	41.02	41.96	40.89	41.22	7,060,922	+0.36(+0.88%)
Jul 16, 2003	40.88	41.03	40.30	40.86	3,687,187	+0.25(+0.61%)
Jul 15, 2003	41.64	41.72	40.54	40.62	6,429,157	-0.94(-2.26%)
Jul 14, 2003	42.20	42.24	41.36	41.56	3,651,854	-0.06(-0.15%)
Jul 11, 2003	41.36	41.83	41.09	41.62	4,203,555	+0.23(+0.55%)
Jul 10, 2003	41.71	41.74	41.10	41.39	4,709,875	-0.51(-1.22%)
Jul 09, 2003	42.45	42.56	41.71	41.90	6,924,942	-0.78(-1.82%)
Jul 08, 2003	42.79	42.83	42.28	42.68	4,833,375	-0.72(-1.65%)
Jul 07, 2003	42.88	43.46	42.88	43.39	4,716,520	+0.65(+1.53%)
Jul 03, 2003	42.95	43.17	42.59	42.74	2,925,600	-0.21(-0.49%)
Jul 02, 2003	43.05	43.18	42.70	42.95	4,399,827	-0.10(-0.24%)
Jul 01, 2003	42.51	43.12	41.97	43.05	6,398,201	+0.50(+1.17%)
Jun 30, 2003	42.05	42.92	42.05	42.55	7,666,755	+0.52(+1.25%)
Jun 27, 2003	41.65	42.20	41.57	42.03	9,703,866	-0.87(-2.03%)
Jun 26, 2003	41.93	42.90	41.50	42.90	6,097,067	+1.10(+2.63%)
Jun 25, 2003	42.33	43.14	41.59	41.80	5,256,389	-0.56(-1.33%)
Jun 24, 2003	41.72	42.73	41.63	42.36	7,640,661	+0.98(+2.37%)
Jun 23, 2003	42.19	42.19	40.92	41.38	6,121,865	-0.90(-2.13%)
Jun 20, 2003	41.83	42.54	41.59	42.28	8,233,529	+0.70(+1.68%)
Jun 19, 2003	42.57	42.58	41.51	41.59	6,369,352	-0.99(-2.32%)
Jun 18, 2003	43.07	43.55	42.30	42.57	10,140,980	-0.51(-1.19%)
Jun 17, 2003	42.26	44.05	42.26	43.09	15,152,150	+1.22(+2.92%)
Jun 16, 2003	40.69	41.97	40.55	41.86	9,437,578	+1.63(+4.05%)
Jun 13, 2003	39.66	40.41	39.26	40.23	8,494,306	+0.71(+1.80%)
Jun 12, 2003	39.12	39.78	38.90	39.53	9,144,872	+0.54(+1.38%)
Jun 11, 2003	38.10	39.12	38.06	38.99	12,269,013	+1.83(+4.91%)
Jun 10, 2003	37.02	37.21	36.54	37.16	3,881,027	+0.16(+0.43%)
Jun 09, 2003	37.72	37.82	36.87	37.00	3,823,167	-0.75(-1.98%)
Jun 06, 2003	38.25	38.93	37.58	37.75	6,662,382	-0.33(-0.87%)
Jun 05, 2003	36.90	38.13	36.39	38.08	6,580,534	+0.95(+2.56%)
Jun 04, 2003	36.60	37.39	36.43	37.13	4,841,479	+0.36(+0.97%)
Jun 03, 2003	35.88	36.82	35.88	36.77	8,575,181	+0.89(+2.49%)

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.