Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	37.91	38.02	37.43	37.95	3,065,172	-0.20(-0.53%)
Aug 28, 2003	37.22	38.27	37.16	38.15	4,049,388	+1.11(+3.00%)
Aug 27, 2003	37.11	37.32	36.83	37.04	2,604,571	-0.12(-0.32%)
Aug 26, 2003	36.47	37.26	36.31	37.16	3,715,315	+0.69(+1.89%)
Aug 25, 2003	36.59	36.62	36.08	36.47	2,716,429	-0.18(-0.49%)
Aug 22, 2003	37.76	38.03	36.53	36.65	5,082,281	-1.11(-2.94%)
Aug 21, 2003	37.73	38.15	37.45	37.76	2,659,583	+0.06(+0.16%)
Aug 20, 2003	37.40	38.00	37.37	37.70	3,123,852	+0.09(+0.24%)
Aug 19, 2003	37.55	37.79	37.34	37.61	3,681,807	+0.15(+0.40%)
Aug 18, 2003	37.80	37.94	37.38	37.46	5,490,038	-0.65(-1.72%)
Aug 15, 2003	36.89	38.33	36.50	38.12	5,507,208	+1.50(+4.10%)
Aug 14, 2003	36.89	36.89	36.14	36.62	3,937,364	-0.28(-0.75%)
Aug 13, 2003	37.01	37.28	36.66	36.89	3,436,754	+0.01(+0.02%)
Aug 12, 2003	36.35	36.98	36.23	36.89	4,247,098	+0.74(+2.06%)
Aug 11, 2003	36.32	36.41	35.85	36.14	3,999,044	-0.18(-0.50%)
Aug 08, 2003	35.99	36.47	35.93	36.32	4,770,213	+0.36(+1.00%)
Aug 07, 2003	37.34	37.44	35.84	35.96	11,864,436	-0.41(-1.14%)
Aug 06, 2003	35.39	36.38	35.33	36.38	7,174,407	+1.10(+3.13%)
Aug 05, 2003	35.78	35.93	34.86	35.27	9,404,563	-0.82(-2.28%)
Aug 04, 2003	35.45	36.14	35.24	36.09	4,732,038	+0.49(+1.38%)
Aug 01, 2003	35.60	36.11	35.29	35.60	4,075,227	+0.00(+0.00%)
Jul 31, 2003	35.39	36.15	35.31	35.60	7,181,409	+0.57(+1.63%)
Jul 30, 2003	34.43	35.18	34.19	35.03	4,551,498	+0.75(+2.19%)
Jul 29, 2003	34.73	34.93	33.90	34.28	4,903,076	-0.47(-1.35%)
Jul 28, 2003	34.61	35.06	34.28	34.75	2,538,390	+0.02(+0.07%)
Jul 25, 2003	34.18	34.88	34.07	34.73	3,226,708	+0.72(+2.12%)
Jul 24, 2003	34.73	35.12	33.99	34.01	4,391,797	-0.46(-1.32%)
Jul 23, 2003	34.67	34.67	33.74	34.46	3,497,100	+0.07(+0.21%)
Jul 22, 2003	33.65	34.50	33.47	34.39	5,668,243	+0.79(+2.34%)
Jul 21, 2003	34.16	34.16	33.42	33.60	5,143,295	-0.62(-1.81%)
Jul 18, 2003	34.08	34.32	33.55	34.22	6,989,867	+0.15(+0.44%)
Jul 17, 2003	34.40	34.53	33.96	34.07	4,970,257	-0.46(-1.32%)
Jul 16, 2003	34.84	34.88	34.22	34.53	5,303,163	-0.31(-0.90%)
Jul 15, 2003	35.39	35.39	34.51	34.84	6,773,819	-0.38(-1.07%)
Jul 14, 2003	34.49	35.60	34.49	35.22	9,542,094	+0.89(+2.60%)
Jul 11, 2003	33.42	34.66	33.32	34.32	15,630,263	+1.36(+4.11%)
Jul 10, 2003	30.95	33.21	30.95	32.97	23,262,938	+0.58(+1.78%)
Jul 09, 2003	32.87	33.29	32.36	32.39	7,506,147	-0.53(-1.62%)
Jul 08, 2003	31.78	33.05	31.66	32.93	8,748,920	+1.57(+4.99%)
Jul 07, 2003	31.19	31.66	31.17	31.36	8,114,947	+0.26(+0.83%)
Jul 03, 2003	30.50	31.18	30.39	31.10	4,142,909	+0.48(+1.57%)
Jul 02, 2003	30.89	30.89	30.38	30.62	6,438,746	-0.25(-0.80%)
Jul 01, 2003	30.74	30.92	30.18	30.87	5,185,304	+0.05(+0.16%)
Jun 30, 2003	30.59	31.00	30.29	30.82	4,578,171	+0.28(+0.92%)
Jun 27, 2003	30.29	31.28	30.14	30.54	7,020,207	+0.29(+0.97%)
Jun 26, 2003	29.99	30.26	29.88	30.25	5,654,907	+0.44(+1.49%)
Jun 25, 2003	30.02	30.42	29.70	29.80	4,762,045	-0.31(-1.04%)
Jun 24, 2003	30.14	30.80	30.00	30.11	7,604,001	+0.20(+0.66%)
Jun 23, 2003	28.94	29.99	28.94	29.92	6,843,835	+0.26(+0.87%)
Jun 20, 2003	30.00	30.86	29.55	29.66	6,795,824	-0.34(-1.12%)
Jun 19, 2003	30.26	31.00	29.46	29.99	8,980,470	+0.69(+2.35%)
Jun 18, 2003	29.54	29.68	28.81	29.30	8,259,145	-0.32(-1.07%)
Jun 17, 2003	30.24	30.26	29.53	29.62	8,443,519	-0.61(-2.02%)
Jun 16, 2003	30.05	30.30	29.27	30.23	7,121,062	+0.57(+1.92%)
Jun 13, 2003	30.95	30.95	29.58	29.66	11,107,937	-0.62(-2.04%)
Jun 12, 2003	30.93	30.93	29.27	30.28	14,503,682	-0.64(-2.08%)
Jun 11, 2003	31.43	31.43	30.70	30.92	5,602,729	-0.51(-1.62%)
Jun 10, 2003	31.64	31.79	31.14	31.43	3,687,475	+0.07(+0.23%)
Jun 09, 2003	31.81	31.97	31.34	31.36	3,911,358	-0.67(-2.08%)
Jun 06, 2003	33.07	33.83	31.88	32.03	6,290,713	-0.92(-2.79%)
Jun 05, 2003	32.42	33.44	31.51	32.94	10,173,899	+0.52(+1.61%)
Jun 04, 2003	31.34	32.51	31.32	32.42	6,460,584	+0.95(+3.03%)
Jun 03, 2003	31.58	31.82	30.82	31.47	6,583,444	-0.55(-1.71%)

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.