Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	25.46	25.83	25.39	25.82	2,330,579	+0.14(+0.53%)
Aug 28, 2003	25.60	25.76	25.42	25.68	3,664,436	+0.04(+0.14%)
Aug 27, 2003	25.99	25.99	25.58	25.65	4,653,683	-0.42(-1.61%)
Aug 26, 2003	26.04	26.15	25.78	26.07	3,053,996	+0.02(+0.08%)
Aug 25, 2003	26.09	26.17	25.99	26.04	2,034,151	-0.15(-0.58%)
Aug 22, 2003	26.76	26.82	26.18	26.20	2,843,132	-0.39(-1.47%)
Aug 21, 2003	26.72	26.90	26.51	26.59	3,981,770	+0.35(+1.35%)
Aug 20, 2003	25.84	26.36	25.84	26.23	3,643,252	+0.22(+0.83%)
Aug 19, 2003	26.13	26.21	25.94	26.02	2,103,378	-0.12(-0.44%)
Aug 18, 2003	26.15	26.28	26.06	26.13	2,093,409	-0.01(-0.06%)
Aug 15, 2003	26.25	26.25	26.02	26.15	1,772,890	+0.04(+0.17%)
Aug 14, 2003	25.89	26.23	25.81	26.10	3,918,082	+0.18(+0.70%)
Aug 13, 2003	26.00	26.17	25.84	25.92	3,292,828	-0.05(-0.19%)
Aug 12, 2003	26.07	26.10	25.75	25.97	5,036,090	-0.07(-0.25%)
Aug 11, 2003	26.56	26.56	25.94	26.04	4,935,296	-0.52(-1.96%)
Aug 08, 2003	26.67	26.72	26.52	26.56	2,014,629	+0.01(+0.05%)
Aug 07, 2003	26.33	26.62	26.27	26.54	2,918,174	+0.22(+0.85%)
Aug 06, 2003	26.25	26.57	26.19	26.32	3,741,554	+0.06(+0.22%)
Aug 05, 2003	26.46	26.76	25.99	26.26	3,429,065	-0.29(-1.09%)
Aug 04, 2003	26.87	26.92	26.51	26.55	4,355,178	-0.58(-2.13%)
Aug 01, 2003	27.41	27.55	26.80	27.13	2,733,062	-0.34(-1.24%)
Jul 31, 2003	27.90	27.90	27.41	27.47	3,973,047	-0.14(-0.52%)
Jul 30, 2003	27.81	27.81	27.53	27.61	2,843,548	+0.06(+0.21%)
Jul 29, 2003	27.81	27.81	27.30	27.55	2,993,631	-0.14(-0.52%)
Jul 28, 2003	27.88	27.98	27.46	27.70	3,932,758	-0.47(-1.67%)
Jul 25, 2003	27.70	28.17	27.60	28.17	2,805,888	+0.48(+1.75%)
Jul 24, 2003	27.81	28.10	27.62	27.68	3,379,776	+0.04(+0.16%)
Jul 23, 2003	27.67	27.73	27.40	27.64	3,289,228	-0.25(-0.88%)
Jul 22, 2003	28.03	28.13	27.76	27.89	2,784,013	-0.14(-0.52%)
Jul 21, 2003	28.38	28.38	27.82	28.03	3,186,080	-0.35(-1.22%)
Jul 18, 2003	28.53	28.63	28.02	28.38	5,387,207	+0.04(+0.13%)
Jul 17, 2003	27.45	28.39	27.45	28.34	7,505,538	+1.26(+4.64%)
Jul 16, 2003	27.21	27.30	26.89	27.09	2,934,927	-0.13(-0.48%)
Jul 15, 2003	27.37	27.45	27.09	27.21	3,063,273	-0.09(-0.32%)
Jul 14, 2003	27.45	27.61	27.23	27.30	1,946,511	+0.02(+0.08%)
Jul 11, 2003	27.19	27.40	27.18	27.28	1,911,205	+0.15(+0.56%)
Jul 10, 2003	27.47	27.50	26.85	27.13	3,304,458	-0.62(-2.24%)
Jul 09, 2003	27.48	27.81	27.34	27.75	3,780,875	+0.12(+0.44%)
Jul 08, 2003	27.47	27.68	27.33	27.63	2,191,157	+0.16(+0.58%)
Jul 07, 2003	27.30	27.66	27.27	27.47	3,035,305	+0.31(+1.14%)
Jul 03, 2003	27.09	27.45	26.97	27.16	1,999,261	-0.11(-0.40%)
Jul 02, 2003	26.72	27.37	26.69	27.27	4,816,365	+0.58(+2.17%)
Jul 01, 2003	26.51	26.76	26.30	26.69	4,709,341	+0.94(+3.65%)
Jun 30, 2003	26.43	26.49	25.75	25.75	3,987,723	-0.47(-1.79%)
Jun 27, 2003	26.36	26.49	26.09	26.22	3,268,183	-0.27(-1.01%)
Jun 26, 2003	26.36	26.56	26.19	26.49	2,951,679	+0.12(+0.47%)
Jun 25, 2003	26.62	26.76	26.33	26.36	4,429,942	-0.05(-0.19%)
Jun 24, 2003	26.20	26.54	26.13	26.41	3,461,048	+0.27(+1.05%)
Jun 23, 2003	26.35	26.47	26.07	26.14	2,388,037	-0.26(-0.98%)
Jun 20, 2003	26.31	26.52	26.15	26.40	3,875,992	+0.25(+0.97%)
Jun 19, 2003	26.51	26.59	26.04	26.15	2,756,876	-0.31(-1.17%)
Jun 18, 2003	26.67	26.71	26.29	26.46	2,509,876	-0.21(-0.79%)
Jun 17, 2003	26.76	26.82	26.54	26.67	2,806,719	-0.06(-0.22%)
Jun 16, 2003	26.22	26.82	26.21	26.72	4,364,454	+0.69(+2.64%)
Jun 13, 2003	26.00	26.13	25.80	26.04	2,223,832	+0.14(+0.56%)
Jun 12, 2003	25.86	26.01	25.71	25.89	3,367,869	+0.35(+1.39%)
Jun 11, 2003	25.28	25.54	24.95	25.54	6,133,053	+0.08(+0.31%)
Jun 10, 2003	25.50	25.73	25.21	25.46	3,716,494	-0.10(-0.40%)
Jun 09, 2003	26.04	26.26	25.42	25.56	3,844,286	-0.48(-1.86%)
Jun 06, 2003	26.07	26.39	25.98	26.04	3,740,585	+0.22(+0.87%)
Jun 05, 2003	26.22	26.25	25.78	25.82	4,471,478	-0.19(-0.72%)
Jun 04, 2003	25.93	26.07	25.81	26.01	2,590,317	+0.10(+0.39%)
Jun 03, 2003	26.15	26.20	25.52	25.91	3,284,797	-0.12(-0.47%)

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.