Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	41.93	42.52	41.85	42.52	1,420,292	+0.41(+0.96%)
Aug 28, 2003	41.72	42.20	40.96	42.12	1,850,649	+0.42(+1.01%)
Aug 27, 2003	42.00	42.27	41.53	41.70	2,204,529	-0.30(-0.72%)
Aug 26, 2003	41.66	42.13	41.17	42.00	2,571,343	+0.37(+0.90%)
Aug 25, 2003	41.14	41.74	40.77	41.62	2,806,677	+0.49(+1.18%)
Aug 22, 2003	41.57	41.65	41.02	41.14	2,867,834	+0.21(+0.51%)
Aug 21, 2003	40.85	41.32	40.49	40.93	2,427,933	+0.20(+0.49%)
Aug 20, 2003	40.41	41.09	40.12	40.73	2,829,030	+0.36(+0.89%)
Aug 19, 2003	40.28	40.47	39.70	40.37	1,953,498	+0.40(+1.00%)
Aug 18, 2003	39.79	40.21	39.36	39.98	2,464,351	+0.35(+0.88%)
Aug 15, 2003	39.43	39.69	38.88	39.62	1,033,384	-0.10(-0.24%)
Aug 14, 2003	39.45	40.13	39.36	39.72	1,843,616	+0.05(+0.12%)
Aug 13, 2003	40.21	40.21	39.43	39.67	2,907,768	-0.53(-1.33%)
Aug 12, 2003	40.37	41.01	39.98	40.21	11,079,282	+1.91(+4.99%)
Aug 11, 2003	38.08	38.84	38.08	38.29	3,142,725	+0.22(+0.59%)
Aug 08, 2003	37.43	38.25	37.43	38.07	2,464,351	+0.80(+2.16%)
Aug 07, 2003	37.05	37.33	36.47	37.27	3,176,004	+0.21(+0.58%)
Aug 06, 2003	36.85	37.56	36.38	37.05	3,885,647	+0.51(+1.39%)
Aug 05, 2003	37.43	37.83	36.48	36.54	3,323,809	-1.04(-2.75%)
Aug 04, 2003	37.63	38.02	36.27	37.58	3,684,596	-0.05(-0.13%)
Aug 01, 2003	37.75	38.37	37.52	37.63	2,753,307	-0.53(-1.38%)
Jul 31, 2003	38.54	39.12	38.05	38.15	3,176,883	+0.23(+0.61%)
Jul 30, 2003	38.49	38.75	37.56	37.92	3,321,800	-0.57(-1.47%)
Jul 29, 2003	39.26	39.35	38.30	38.49	3,208,654	-0.77(-1.97%)
Jul 28, 2003	39.66	39.70	39.10	39.26	2,632,751	-0.41(-1.02%)
Jul 25, 2003	38.22	39.74	38.22	39.66	3,759,441	+1.44(+3.77%)
Jul 24, 2003	38.30	39.01	38.06	38.22	3,012,626	+0.10(+0.25%)
Jul 23, 2003	38.55	38.55	37.88	38.13	3,567,306	-0.42(-1.09%)
Jul 22, 2003	39.47	39.50	37.98	38.55	4,349,157	-0.66(-1.69%)
Jul 21, 2003	39.10	39.73	38.97	39.21	3,273,578	+0.22(+0.57%)
Jul 18, 2003	38.94	39.43	37.74	38.99	9,719,770	+0.59(+1.53%)
Jul 17, 2003	40.21	40.69	35.44	38.40	25,374,000	-5.65(-12.83%)
Jul 16, 2003	43.24	44.28	42.56	44.05	6,050,117	+2.06(+4.91%)
Jul 15, 2003	43.88	44.11	41.75	41.99	5,746,217	-1.83(-4.18%)
Jul 14, 2003	42.09	44.51	42.01	43.82	7,160,984	+2.61(+6.34%)
Jul 11, 2003	40.37	41.29	39.90	41.21	2,863,816	+0.82(+2.03%)
Jul 10, 2003	41.23	41.23	40.01	40.39	3,008,859	-0.84(-2.03%)
Jul 09, 2003	41.41	41.61	40.87	41.23	2,291,429	-0.22(-0.54%)
Jul 08, 2003	40.73	41.57	40.73	41.45	3,274,583	+0.73(+1.80%)
Jul 07, 2003	39.86	40.99	39.82	40.72	3,777,650	+1.50(+3.82%)
Jul 03, 2003	39.23	39.70	38.55	39.22	1,705,355	-0.01(-0.02%)
Jul 02, 2003	39.00	39.75	38.42	39.23	3,701,173	+0.23(+0.59%)
Jul 01, 2003	39.16	39.16	37.71	39.00	4,057,941	-0.17(-0.43%)
Jun 30, 2003	39.22	39.50	38.86	39.16	2,502,652	+0.24(+0.61%)
Jun 27, 2003	39.78	40.05	38.80	38.92	2,988,264	-0.85(-2.14%)
Jun 26, 2003	38.78	39.89	38.66	39.78	3,131,298	+1.04(+2.67%)
Jun 25, 2003	39.14	39.94	38.46	38.74	4,084,815	-0.68(-1.72%)
Jun 24, 2003	38.80	39.70	38.54	39.42	3,629,342	+0.74(+1.91%)
Jun 23, 2003	39.53	39.58	38.37	38.68	3,720,009	-0.85(-2.16%)
Jun 20, 2003	40.65	40.99	39.40	39.53	5,634,201	-0.90(-2.23%)
Jun 19, 2003	41.37	41.80	40.15	40.43	3,252,481	-0.86(-2.08%)
Jun 18, 2003	41.73	41.75	40.69	41.29	3,296,559	-0.44(-1.05%)
Jun 17, 2003	42.59	42.59	41.37	41.73	4,039,481	-0.87(-2.04%)
Jun 16, 2003	42.28	42.80	42.13	42.59	2,880,894	+0.45(+1.06%)
Jun 13, 2003	42.64	42.65	41.60	42.15	4,247,062	-0.64(-1.49%)
Jun 12, 2003	42.48	43.28	41.49	42.79	5,496,191	+0.44(+1.03%)
Jun 11, 2003	40.21	42.39	40.07	42.35	4,323,790	+1.99(+4.93%)
Jun 10, 2003	40.33	40.81	39.42	40.36	4,940,632	+0.50(+1.26%)
Jun 09, 2003	41.25	41.48	39.56	39.86	5,377,896	-2.07(-4.94%)
Jun 06, 2003	42.72	43.79	41.73	41.93	6,212,113	-0.41(-0.96%)
Jun 05, 2003	40.73	42.55	40.73	42.33	5,946,892	+0.94(+2.27%)
Jun 04, 2003	39.86	41.49	39.62	41.39	5,865,894	+1.62(+4.08%)
Jun 03, 2003	40.63	41.46	39.46	39.77	8,693,543	-1.25(-3.05%)

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.