Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	39.27	39.65	39.18	39.40	4,469,970	+0.16(+0.41%)
Aug 28, 2003	39.03	39.31	38.63	39.23	5,404,509	+0.26(+0.66%)
Aug 27, 2003	38.59	38.99	38.51	38.97	3,008,101	+0.38(+0.98%)
Aug 26, 2003	38.25	38.62	37.77	38.60	6,353,654	+0.15(+0.38%)
Aug 25, 2003	38.41	38.55	38.09	38.45	5,894,821	-0.04(-0.09%)
Aug 22, 2003	39.63	39.63	38.47	38.49	8,978,219	-0.69(-1.76%)
Aug 21, 2003	39.07	39.23	38.95	39.18	5,762,107	+0.32(+0.82%)
Aug 20, 2003	38.52	38.91	38.42	38.86	5,808,695	-0.02(-0.05%)
Aug 19, 2003	38.34	38.88	38.16	38.88	6,608,253	+0.71(+1.87%)
Aug 18, 2003	37.59	38.24	37.45	38.16	4,736,909	+0.74(+1.98%)
Aug 15, 2003	37.41	37.59	37.34	37.42	1,873,610	+0.01(+0.03%)
Aug 14, 2003	37.10	37.44	36.94	37.41	3,654,799	+0.24(+0.65%)
Aug 13, 2003	37.05	37.17	36.85	37.17	9,603,511	+0.12(+0.33%)
Aug 12, 2003	36.41	37.04	36.34	37.04	6,656,604	+0.61(+1.68%)
Aug 11, 2003	35.91	36.43	35.91	36.43	5,710,733	+0.50(+1.38%)
Aug 08, 2003	36.08	36.12	35.79	35.94	5,212,615	-0.08(-0.22%)
Aug 07, 2003	35.94	36.02	35.59	36.02	6,304,043	+0.12(+0.33%)
Aug 06, 2003	36.12	36.32	35.80	35.90	5,639,214	-0.16(-0.45%)
Aug 05, 2003	36.71	36.79	36.06	36.06	7,582,077	-0.64(-1.73%)
Aug 04, 2003	36.99	37.13	36.40	36.70	9,856,600	-0.37(-1.01%)
Aug 01, 2003	37.62	37.70	36.95	37.07	5,841,181	-0.53(-1.40%)
Jul 31, 2003	37.72	38.02	37.51	37.60	6,705,207	+0.08(+0.20%)
Jul 30, 2003	37.70	37.70	37.26	37.52	3,159,702	-0.14(-0.38%)
Jul 29, 2003	37.70	37.82	37.17	37.66	6,205,074	+0.02(+0.05%)
Jul 28, 2003	37.18	37.68	37.16	37.64	4,669,923	+0.46(+1.23%)
Jul 25, 2003	36.91	37.27	36.65	37.19	3,476,503	+0.27(+0.73%)
Jul 24, 2003	37.19	37.50	36.80	36.92	4,988,487	-0.07(-0.19%)
Jul 23, 2003	36.75	36.99	36.41	36.99	5,392,421	+0.25(+0.68%)
Jul 22, 2003	36.42	36.81	36.18	36.74	4,752,775	+0.42(+1.17%)
Jul 21, 2003	36.58	36.67	36.06	36.31	5,167,034	-0.32(-0.87%)
Jul 18, 2003	36.61	36.85	36.35	36.63	5,205,312	+0.25(+0.68%)
Jul 17, 2003	37.24	37.28	36.37	36.39	8,253,958	-1.19(-3.17%)
Jul 16, 2003	37.99	38.02	37.37	37.58	4,363,195	-0.21(-0.55%)
Jul 15, 2003	38.24	38.24	37.52	37.78	4,080,138	-0.10(-0.27%)
Jul 14, 2003	37.91	38.24	37.57	37.89	6,364,986	+0.31(+0.82%)
Jul 11, 2003	37.22	37.60	37.17	37.58	3,119,409	+0.51(+1.38%)
Jul 10, 2003	37.60	37.61	36.99	37.06	4,610,995	-0.74(-1.95%)
Jul 09, 2003	37.53	37.88	37.22	37.80	9,503,787	+0.28(+0.74%)
Jul 08, 2003	36.85	37.63	36.81	37.53	4,596,389	+0.66(+1.78%)
Jul 07, 2003	36.47	36.93	36.47	36.87	4,608,225	+0.75(+2.08%)
Jul 03, 2003	36.14	36.39	36.06	36.12	2,286,610	-0.31(-0.86%)
Jul 02, 2003	35.69	36.43	35.69	36.43	5,259,455	+0.89(+2.50%)
Jul 01, 2003	35.27	35.62	34.84	35.54	7,068,345	+0.24(+0.69%)
Jun 30, 2003	35.62	35.86	34.98	35.30	11,083,512	-0.11(-0.31%)
Jun 27, 2003	35.74	36.08	35.41	35.41	8,133,080	-0.23(-0.63%)
Jun 26, 2003	35.16	35.71	35.10	35.64	7,921,039	+0.60(+1.71%)
Jun 25, 2003	34.81	35.36	34.81	35.04	5,351,625	+0.23(+0.67%)
Jun 24, 2003	34.71	35.04	34.54	34.81	4,395,681	-0.01(-0.03%)
Jun 23, 2003	35.48	35.62	34.70	34.82	4,989,746	-0.63(-1.78%)
Jun 20, 2003	35.86	35.90	35.44	35.45	3,500,931	-0.31(-0.86%)
Jun 19, 2003	36.33	36.47	35.60	35.75	4,819,509	-0.49(-1.36%)
Jun 18, 2003	36.13	36.35	35.96	36.25	2,720,260	-0.02(-0.07%)
Jun 17, 2003	36.39	36.41	35.99	36.27	4,621,320	+0.08(+0.21%)
Jun 16, 2003	35.82	36.23	35.68	36.20	3,908,894	+0.60(+1.68%)
Jun 13, 2003	36.27	36.29	35.57	35.60	3,646,992	-0.70(-1.94%)
Jun 12, 2003	36.33	36.38	36.06	36.30	2,853,730	+0.20(+0.56%)
Jun 11, 2003	35.74	36.16	35.45	36.10	3,918,716	+0.34(+0.94%)
Jun 10, 2003	35.33	35.81	35.33	35.76	3,692,825	+0.53(+1.50%)
Jun 09, 2003	35.82	35.90	35.21	35.23	4,309,303	-0.67(-1.86%)
Jun 06, 2003	36.69	36.96	35.90	35.90	5,439,513	-0.42(-1.15%)
Jun 05, 2003	35.60	36.31	35.48	36.31	3,577,235	+0.58(+1.63%)
Jun 04, 2003	35.24	35.84	35.22	35.73	3,411,280	+0.48(+1.36%)
Jun 03, 2003	35.11	35.25	34.94	35.25	3,056,956	+0.11(+0.32%)

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.