Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	27.49	27.55	27.41	27.51	287,894	+0.09(+0.32%)
Aug 28, 2003	27.23	27.56	27.23	27.43	444,956	+0.06(+0.23%)
Aug 27, 2003	27.28	27.54	27.14	27.36	632,858	+0.17(+0.62%)
Aug 26, 2003	26.86	27.24	26.76	27.19	703,918	-0.28(-1.03%)
Aug 25, 2003	27.62	27.68	27.40	27.48	206,183	+0.01(+0.02%)
Aug 22, 2003	27.67	27.67	27.45	27.47	626,341	-0.18(-0.64%)
Aug 21, 2003	27.49	27.65	27.45	27.65	674,508	+0.35(+1.27%)
Aug 20, 2003	27.28	27.56	27.21	27.30	412,367	+0.41(+1.52%)
Aug 19, 2003	26.86	27.04	26.86	26.89	546,061	+0.00(+0.00%)
Aug 18, 2003	26.89	27.01	26.77	26.89	681,185	+0.03(+0.09%)
Aug 15, 2003	26.73	26.89	26.53	26.87	350,369	-0.16(-0.58%)
Aug 14, 2003	26.95	27.14	26.92	27.02	500,913	+0.08(+0.30%)
Aug 13, 2003	27.02	27.11	26.83	26.94	537,794	-0.11(-0.40%)
Aug 12, 2003	27.08	27.12	26.92	27.05	682,616	-0.16(-0.58%)
Aug 11, 2003	27.28	27.35	27.09	27.21	791,828	+0.30(+1.12%)
Aug 08, 2003	26.79	27.06	26.79	26.90	346,713	+0.34(+1.28%)
Aug 07, 2003	26.46	26.66	26.43	26.56	372,943	+0.30(+1.15%)
Aug 06, 2003	26.29	26.35	26.21	26.26	357,841	+0.20(+0.77%)
Aug 05, 2003	26.19	26.23	26.06	26.06	299,976	-0.12(-0.46%)
Aug 04, 2003	26.04	26.29	26.02	26.18	455,925	+0.26(+1.02%)
Aug 01, 2003	26.04	26.07	25.92	25.92	311,580	-0.16(-0.60%)
Jul 31, 2003	26.17	26.23	25.94	26.07	941,896	-0.25(-0.96%)
Jul 30, 2003	26.20	26.41	26.16	26.33	310,309	+0.01(+0.05%)
Jul 29, 2003	26.29	26.44	26.18	26.31	540,338	+0.08(+0.31%)
Jul 28, 2003	26.29	26.39	26.09	26.23	503,139	-0.06(-0.24%)
Jul 25, 2003	26.16	26.31	25.99	26.29	770,208	-0.21(-0.81%)
Jul 24, 2003	26.33	26.60	26.28	26.51	668,468	-0.02(-0.07%)
Jul 23, 2003	26.51	26.63	26.38	26.53	508,226	-0.03(-0.09%)
Jul 22, 2003	26.14	26.60	26.14	26.55	940,624	+0.43(+1.66%)
Jul 21, 2003	25.85	26.29	25.85	26.12	640,012	+0.04(+0.17%)
Jul 18, 2003	26.01	26.13	25.80	26.07	359,907	+0.23(+0.88%)
Jul 17, 2003	25.56	25.87	25.53	25.85	850,011	+0.31(+1.23%)
Jul 16, 2003	25.49	25.63	25.28	25.53	1,344,407	-0.13(-0.51%)
Jul 15, 2003	25.60	25.84	25.57	25.67	2,356,727	-0.60(-2.30%)
Jul 14, 2003	26.22	26.42	26.14	26.27	2,543,039	-0.50(-1.86%)
Jul 11, 2003	26.70	26.84	26.53	26.77	639,853	+0.31(+1.19%)
Jul 10, 2003	26.36	26.63	26.17	26.45	1,314,998	-0.64(-2.35%)
Jul 09, 2003	26.87	27.14	26.75	27.09	871,949	+0.47(+1.75%)
Jul 08, 2003	26.86	26.86	26.51	26.62	1,170,176	-0.80(-2.91%)
Jul 07, 2003	27.36	27.60	27.24	27.42	1,124,075	-0.76(-2.70%)
Jul 03, 2003	27.87	28.36	27.83	28.18	338,287	+0.33(+1.17%)
Jul 02, 2003	27.53	27.97	27.49	27.85	526,666	+0.30(+1.10%)
Jul 01, 2003	27.11	27.61	27.06	27.55	626,182	+0.03(+0.09%)
Jun 30, 2003	27.68	27.68	27.14	27.53	1,399,411	-0.25(-0.88%)
Jun 27, 2003	27.68	27.93	27.47	27.77	853,349	-0.47(-1.67%)
Jun 26, 2003	28.18	28.38	27.89	28.24	415,706	-0.25(-0.88%)
Jun 25, 2003	28.43	28.79	28.37	28.50	313,170	+0.26(+0.91%)
Jun 24, 2003	28.36	28.43	28.09	28.24	491,693	-0.04(-0.13%)
Jun 23, 2003	28.53	28.55	27.84	28.28	795,166	-1.25(-4.24%)
Jun 20, 2003	29.66	29.74	29.40	29.53	286,781	+0.35(+1.19%)
Jun 19, 2003	29.50	29.52	28.99	29.18	406,962	+0.18(+0.63%)
Jun 18, 2003	28.72	29.11	28.72	29.00	335,426	-0.11(-0.39%)
Jun 17, 2003	28.87	29.11	28.72	29.11	442,571	+0.08(+0.26%)
Jun 16, 2003	28.78	29.05	28.75	29.04	263,095	+0.51(+1.79%)
Jun 13, 2003	28.59	28.79	28.48	28.53	214,768	-0.06(-0.22%)
Jun 12, 2003	28.68	28.75	28.49	28.59	267,387	-0.43(-1.47%)
Jun 11, 2003	28.62	29.02	28.56	29.02	415,229	+0.67(+2.35%)
Jun 10, 2003	28.34	28.42	28.19	28.35	210,476	+0.14(+0.49%)
Jun 09, 2003	28.15	28.37	28.09	28.21	331,452	-0.50(-1.75%)
Jun 06, 2003	28.57	28.81	28.47	28.72	346,554	+0.42(+1.47%)
Jun 05, 2003	28.09	28.37	28.06	28.30	393,609	+0.26(+0.94%)
Jun 04, 2003	27.90	28.09	27.85	28.04	321,436	+0.43(+1.55%)
Jun 03, 2003	27.51	27.67	27.46	27.61	378,984	+0.25(+0.90%)

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.