Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	53.98	54.53	53.57	54.31	241,994	+0.30(+0.55%)
Aug 28, 2003	53.75	54.09	53.09	54.01	453,757	+0.31(+0.58%)
Aug 27, 2003	53.69	53.76	53.27	53.70	376,961	-0.13(-0.23%)
Aug 26, 2003	53.55	54.08	53.35	53.83	281,000	+0.26(+0.48%)
Aug 25, 2003	53.65	53.78	53.36	53.57	160,475	-0.16(-0.30%)
Aug 22, 2003	54.24	54.31	53.72	53.73	479,535	-0.35(-0.64%)
Aug 21, 2003	53.79	54.41	53.79	54.08	320,275	+0.36(+0.66%)
Aug 20, 2003	53.57	54.01	53.53	53.72	626,784	-0.36(-0.67%)
Aug 19, 2003	54.35	54.46	53.88	54.09	541,215	-0.19(-0.36%)
Aug 18, 2003	54.26	54.46	54.21	54.28	574,417	-0.09(-0.16%)
Aug 15, 2003	54.47	54.54	54.11	54.37	155,616	-0.02(-0.04%)
Aug 14, 2003	54.42	54.58	54.24	54.39	461,180	+0.06(+0.11%)
Aug 13, 2003	54.94	55.09	54.31	54.33	382,764	-0.51(-0.93%)
Aug 12, 2003	54.72	55.05	54.58	54.84	223,774	+0.30(+0.56%)
Aug 11, 2003	54.98	55.20	54.16	54.54	546,884	-0.36(-0.66%)
Aug 08, 2003	54.82	55.35	54.57	54.90	278,165	+0.23(+0.42%)
Aug 07, 2003	54.73	54.73	53.98	54.67	657,286	-0.10(-0.19%)
Aug 06, 2003	54.44	55.16	54.30	54.78	591,962	+0.33(+0.61%)
Aug 05, 2003	54.83	55.51	54.10	54.44	970,408	-0.24(-0.43%)
Aug 04, 2003	55.01	55.08	53.88	54.68	831,258	-0.64(-1.17%)
Aug 01, 2003	55.99	55.99	54.90	55.32	735,702	-0.67(-1.19%)
Jul 31, 2003	56.31	56.61	55.84	55.99	493,977	+0.05(+0.09%)
Jul 30, 2003	56.48	56.53	55.64	55.94	331,747	-0.36(-0.63%)
Jul 29, 2003	56.75	56.75	55.64	56.30	605,594	-0.48(-0.85%)
Jul 28, 2003	56.02	57.05	55.98	56.78	541,890	+0.64(+1.15%)
Jul 25, 2003	56.03	56.27	55.57	56.13	446,064	+0.29(+0.52%)
Jul 24, 2003	56.53	57.17	55.80	55.84	751,628	-0.58(-1.02%)
Jul 23, 2003	57.51	57.51	55.09	56.42	2,109,795	-1.16(-2.01%)
Jul 22, 2003	57.79	58.35	56.38	57.58	1,456,153	+0.12(+0.21%)
Jul 21, 2003	56.38	57.84	56.16	57.46	1,095,657	+1.07(+1.91%)
Jul 18, 2003	55.46	56.54	55.30	56.38	479,400	+1.11(+2.01%)
Jul 17, 2003	55.94	56.27	55.27	55.27	648,243	-0.70(-1.26%)
Jul 16, 2003	57.64	57.64	55.94	55.98	624,894	-1.59(-2.75%)
Jul 15, 2003	57.98	58.31	57.47	57.56	487,093	+0.51(+0.90%)
Jul 14, 2003	57.05	57.35	56.92	57.05	418,395	+0.64(+1.13%)
Jul 11, 2003	56.61	56.68	55.96	56.41	459,695	-0.09(-0.16%)
Jul 10, 2003	57.01	57.05	55.75	56.50	752,572	-0.62(-1.09%)
Jul 09, 2003	57.64	57.79	57.01	57.13	574,417	-0.57(-0.99%)
Jul 08, 2003	57.42	57.79	57.35	57.70	406,518	+0.22(+0.39%)
Jul 07, 2003	57.54	57.88	57.39	57.47	584,809	-0.03(-0.05%)
Jul 03, 2003	57.35	57.82	57.24	57.50	258,730	+0.08(+0.14%)
Jul 02, 2003	56.98	57.50	56.76	57.42	449,033	+0.59(+1.04%)
Jul 01, 2003	56.69	56.90	56.38	56.83	943,820	+0.15(+0.26%)
Jun 30, 2003	56.99	57.20	56.57	56.68	324,729	-0.16(-0.29%)
Jun 27, 2003	57.05	57.57	56.76	56.84	497,621	-0.20(-0.35%)
Jun 26, 2003	56.94	57.50	55.94	57.04	1,353,173	+0.10(+0.18%)
Jun 25, 2003	57.35	57.91	56.94	56.94	660,120	-0.07(-0.12%)
Jun 24, 2003	55.61	57.43	55.61	57.01	898,066	+1.42(+2.55%)
Jun 23, 2003	56.23	56.31	55.59	55.59	639,471	-0.64(-1.15%)
Jun 20, 2003	56.58	56.71	56.24	56.24	641,360	-0.32(-0.56%)
Jun 19, 2003	57.83	57.83	56.46	56.55	606,404	-1.27(-2.20%)
Jun 18, 2003	57.84	58.23	57.36	57.83	405,034	-0.01(-0.03%)
Jun 17, 2003	57.94	58.16	56.68	57.84	907,784	+0.64(+1.13%)
Jun 16, 2003	56.31	57.44	56.13	57.20	674,562	+1.23(+2.20%)
Jun 13, 2003	57.02	57.05	55.89	55.97	786,449	-0.94(-1.65%)
Jun 12, 2003	56.90	57.05	56.29	56.91	902,520	+0.76(+1.35%)
Jun 11, 2003	54.90	56.20	54.83	56.15	584,944	+1.33(+2.42%)
Jun 10, 2003	54.61	54.90	54.39	54.83	1,350,744	+0.41(+0.75%)
Jun 09, 2003	55.76	55.87	54.21	54.42	774,572	-1.34(-2.41%)
Jun 06, 2003	55.94	56.20	55.58	55.76	1,015,082	+0.73(+1.33%)
Jun 05, 2003	54.46	55.09	54.35	55.03	813,712	+0.81(+1.50%)
Jun 04, 2003	54.09	54.62	53.94	54.21	715,187	+0.13(+0.23%)
Jun 03, 2003	55.06	55.44	53.87	54.09	792,792	-0.97(-1.76%)

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.