Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	29.61	29.70	29.55	29.67	633,601	+0.00(+0.00%)
Aug 28, 2003	29.55	29.72	29.46	29.67	609,324	+0.24(+0.82%)
Aug 27, 2003	29.30	29.52	29.19	29.43	1,137,361	+0.05(+0.16%)
Aug 26, 2003	29.36	29.41	29.17	29.39	806,146	-0.00(-0.02%)
Aug 25, 2003	29.41	29.42	29.27	29.39	1,067,780	-0.02(-0.08%)
Aug 22, 2003	29.68	29.72	29.41	29.41	906,724	-0.25(-0.84%)
Aug 21, 2003	29.75	29.77	29.50	29.66	1,220,382	+0.20(+0.69%)
Aug 20, 2003	29.35	29.50	29.21	29.46	1,248,128	-0.54(-1.78%)
Aug 19, 2003	29.97	30.00	29.77	30.00	965,684	-0.08(-0.26%)
Aug 18, 2003	30.02	30.12	29.89	30.07	1,779,634	-0.04(-0.14%)
Aug 15, 2003	30.05	30.12	29.93	30.12	558,167	-0.01(-0.03%)
Aug 14, 2003	29.99	30.28	29.99	30.12	3,255,581	+0.47(+1.59%)
Aug 13, 2003	29.72	29.78	29.57	29.65	2,704,567	+0.45(+1.55%)
Aug 12, 2003	29.09	29.21	28.99	29.20	1,877,395	+0.38(+1.31%)
Aug 11, 2003	28.80	28.90	28.67	28.82	1,178,547	+0.25(+0.87%)
Aug 08, 2003	28.69	28.75	28.53	28.57	923,198	+0.01(+0.03%)
Aug 07, 2003	28.23	28.58	28.19	28.57	1,392,926	+0.17(+0.60%)
Aug 06, 2003	28.45	28.59	28.33	28.39	1,228,619	-0.15(-0.53%)
Aug 05, 2003	28.79	28.81	28.55	28.55	1,575,659	-0.51(-1.75%)
Aug 04, 2003	29.06	29.10	28.79	29.05	2,853,917	+0.75(+2.64%)
Aug 01, 2003	28.45	28.48	28.24	28.31	933,603	-0.09(-0.31%)
Jul 31, 2003	28.54	28.67	28.39	28.39	1,268,504	+0.12(+0.41%)
Jul 30, 2003	28.20	28.30	28.10	28.28	741,550	+0.08(+0.28%)
Jul 29, 2003	28.45	28.49	28.19	28.20	1,067,347	+0.01(+0.03%)
Jul 28, 2003	28.40	28.47	28.16	28.19	1,234,689	+0.12(+0.43%)
Jul 25, 2003	27.87	28.14	27.86	28.07	1,014,023	+0.34(+1.21%)
Jul 24, 2003	27.93	28.04	27.74	27.74	1,168,575	-0.06(-0.22%)
Jul 23, 2003	27.84	27.85	27.70	27.80	1,135,627	-0.11(-0.40%)
Jul 22, 2003	27.80	28.01	27.71	27.91	1,297,333	+0.05(+0.18%)
Jul 21, 2003	27.91	27.92	27.73	27.86	1,010,554	-0.26(-0.93%)
Jul 18, 2003	28.00	28.15	27.83	28.12	1,108,098	+0.38(+1.38%)
Jul 17, 2003	27.68	27.79	27.63	27.74	1,476,381	-0.29(-1.04%)
Jul 16, 2003	28.06	28.13	27.74	28.03	1,331,799	+0.02(+0.07%)
Jul 15, 2003	28.46	28.46	28.01	28.01	1,227,535	-0.20(-0.72%)
Jul 14, 2003	28.23	28.44	28.18	28.21	1,238,374	+0.31(+1.11%)
Jul 11, 2003	27.76	27.90	27.72	27.90	832,808	+0.33(+1.19%)
Jul 10, 2003	27.52	27.65	27.50	27.57	1,030,497	-0.22(-0.80%)
Jul 09, 2003	27.96	27.98	27.73	27.80	936,421	-0.15(-0.53%)
Jul 08, 2003	27.84	27.94	27.68	27.94	1,317,709	+0.11(+0.40%)
Jul 07, 2003	27.61	27.96	27.45	27.83	1,607,090	+0.62(+2.27%)
Jul 03, 2003	27.16	27.34	27.14	27.21	589,165	-0.19(-0.69%)
Jul 02, 2003	27.20	27.46	27.20	27.40	1,121,321	+0.35(+1.30%)
Jul 01, 2003	26.92	27.08	26.71	27.05	2,809,481	-0.22(-0.80%)
Jun 30, 2003	27.40	27.51	27.15	27.27	2,316,559	+0.01(+0.03%)
Jun 27, 2003	27.57	27.57	27.26	27.26	883,964	-0.30(-1.10%)
Jun 26, 2003	27.45	27.63	27.35	27.56	971,320	+0.02(+0.08%)
Jun 25, 2003	27.61	27.73	27.45	27.54	1,876,961	-0.32(-1.16%)
Jun 24, 2003	27.75	27.91	27.71	27.86	1,148,850	-0.03(-0.10%)
Jun 23, 2003	28.02	28.11	27.75	27.89	1,800,660	-0.26(-0.92%)
Jun 20, 2003	28.42	28.45	28.10	28.15	1,303,836	+0.01(+0.03%)
Jun 19, 2003	28.31	28.40	28.12	28.14	1,185,266	-0.46(-1.61%)
Jun 18, 2003	28.63	28.70	28.51	28.60	1,435,412	-0.22(-0.75%)
Jun 17, 2003	28.86	28.92	28.75	28.82	1,570,890	+0.22(+0.77%)
Jun 16, 2003	28.39	28.60	28.39	28.60	1,465,326	+0.69(+2.48%)
Jun 13, 2003	28.29	28.30	27.90	27.91	1,225,368	-0.26(-0.92%)
Jun 12, 2003	27.96	28.18	27.87	28.16	1,282,377	+0.22(+0.79%)
Jun 11, 2003	27.77	28.02	27.71	27.94	3,039,684	+0.31(+1.14%)
Jun 10, 2003	27.77	27.82	27.47	27.63	1,895,819	-0.06(-0.23%)
Jun 09, 2003	27.76	27.86	27.56	27.69	3,323,862	-0.36(-1.30%)
Jun 06, 2003	28.18	28.34	27.93	28.06	1,370,383	+0.16(+0.58%)
Jun 05, 2003	27.81	27.96	27.74	27.90	1,994,447	+0.25(+0.92%)
Jun 04, 2003	27.59	27.82	27.56	27.64	3,817,434	+0.14(+0.52%)
Jun 03, 2003	27.60	27.69	27.33	27.50	1,874,360	-0.05(-0.18%)

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.