Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	44.73	45.09	44.55	44.91	3,021	-0.09(-0.20%)
Aug 28, 2003	44.46	45.27	44.28	45.00	5,931	+0.72(+1.63%)
Aug 27, 2003	43.73	45.18	43.73	44.28	4,183	+0.27(+0.62%)
Aug 26, 2003	41.11	44.10	41.11	44.01	6,385	+2.44(+5.87%)
Aug 25, 2003	42.92	42.92	41.11	41.57	3,153	-0.90(-2.13%)
Aug 22, 2003	45.99	45.99	42.02	42.47	4,028	-3.52(-7.66%)
Aug 21, 2003	45.63	46.36	45.54	45.99	5,223	+0.63(+1.39%)
Aug 20, 2003	45.18	45.72	45.09	45.36	4,813	-0.18(-0.40%)
Aug 19, 2003	45.63	46.17	44.91	45.54	8,532	+0.18(+0.40%)
Aug 18, 2003	44.73	45.63	44.46	45.36	8,786	+0.90(+2.03%)
Aug 15, 2003	44.91	45.54	43.37	44.46	3,718	-0.27(-0.61%)
Aug 14, 2003	44.64	45.18	43.83	44.73	3,928	-0.09(-0.20%)
Aug 13, 2003	44.73	45.00	44.28	44.82	13,180	+0.36(+0.81%)
Aug 12, 2003	40.84	45.81	40.48	44.46	7,215	+3.16(+7.66%)
Aug 11, 2003	41.57	42.29	39.58	41.30	5,998	+0.54(+1.33%)
Aug 08, 2003	42.74	42.92	40.66	40.75	21,557	+0.54(+1.35%)
Aug 07, 2003	38.86	40.66	38.86	40.21	3,098	+2.08(+5.45%)
Aug 06, 2003	38.40	39.31	37.23	38.13	3,552	-0.45(-1.17%)
Aug 05, 2003	39.13	39.13	38.49	38.58	8,344	-0.72(-1.84%)
Aug 04, 2003	38.86	39.49	38.40	39.31	6,009	+0.81(+2.11%)
Aug 01, 2003	39.85	39.94	36.60	38.49	11,963	-1.81(-4.48%)
Jul 31, 2003	40.48	41.48	39.40	40.30	2,622	+0.09(+0.22%)
Jul 30, 2003	40.21	41.02	39.40	40.21	1,460	+0.27(+0.68%)
Jul 29, 2003	38.40	40.21	37.77	39.94	2,733	+0.63(+1.61%)
Jul 28, 2003	39.22	40.75	39.22	39.31	2,069	+0.09(+0.23%)
Jul 25, 2003	39.85	40.21	37.95	39.22	2,689	-0.18(-0.46%)
Jul 24, 2003	38.58	40.30	37.59	39.40	3,386	+1.27(+3.32%)
Jul 23, 2003	39.58	39.58	37.23	38.13	7,469	-1.08(-2.77%)
Jul 22, 2003	36.60	39.76	36.60	39.22	9,329	+1.99(+5.34%)
Jul 21, 2003	41.48	41.48	36.69	37.23	25,619	-3.80(-9.25%)
Jul 18, 2003	40.84	41.57	40.48	41.02	4,415	+0.00(+0.00%)
Jul 17, 2003	40.84	42.29	40.75	41.02	14,209	-0.36(-0.87%)
Jul 16, 2003	42.02	42.02	41.30	41.39	3,397	-0.63(-1.51%)
Jul 15, 2003	42.38	42.38	41.11	42.02	5,876	-0.36(-0.85%)
Jul 14, 2003	42.20	42.47	41.39	42.38	4,614	+0.54(+1.30%)
Jul 11, 2003	41.84	43.10	41.11	41.84	3,087	-0.36(-0.86%)
Jul 10, 2003	41.84	42.47	40.66	42.20	3,142	-0.09(-0.21%)
Jul 09, 2003	42.02	42.47	41.57	42.29	6,673	-0.09(-0.21%)
Jul 08, 2003	41.75	42.65	41.57	42.38	3,640	+0.18(+0.43%)
Jul 07, 2003	42.47	42.92	40.93	42.20	20,849	+0.18(+0.43%)
Jul 03, 2003	42.29	42.47	42.02	42.02	2,091	-0.45(-1.06%)
Jul 02, 2003	41.93	42.47	41.75	42.47	7,038	+0.72(+1.73%)
Jul 01, 2003	41.11	41.75	39.22	41.75	3,674	+0.72(+1.76%)
Jun 30, 2003	42.92	42.92	41.02	41.02	15,360	-1.99(-4.62%)
Jun 27, 2003	43.37	43.73	42.02	43.01	7,857	-0.63(-1.45%)
Jun 26, 2003	43.37	43.83	41.11	43.64	7,093	-0.09(-0.21%)
Jun 25, 2003	43.37	44.01	43.37	43.73	5,168	+0.00(+0.00%)
Jun 24, 2003	40.39	43.83	39.31	43.73	10,092	+3.07(+7.56%)
Jun 23, 2003	42.02	42.92	39.94	40.66	7,447	-1.81(-4.26%)
Jun 20, 2003	42.47	43.19	42.47	42.47	3,463	+0.00(+0.00%)
Jun 19, 2003	43.55	44.73	42.47	42.47	6,562	-1.54(-3.49%)
Jun 18, 2003	43.83	44.46	43.73	44.01	1,493	+0.00(+0.00%)
Jun 17, 2003	43.83	44.46	43.46	44.01	4,227	+0.63(+1.46%)
Jun 16, 2003	41.30	43.37	41.30	43.37	9,672	+1.63(+3.90%)
Jun 13, 2003	40.66	42.02	40.30	41.75	44,288	+0.99(+2.44%)
Jun 12, 2003	41.39	41.57	40.75	40.75	15,559	-0.45(-1.10%)
Jun 11, 2003	40.66	41.30	40.66	41.20	9,871	+0.09(+0.22%)
Jun 10, 2003	39.85	41.20	39.85	41.11	18,304	+0.99(+2.48%)
Jun 09, 2003	40.66	41.02	40.12	40.12	22,133	-0.36(-0.89%)
Jun 06, 2003	40.66	41.11	39.76	40.48	29,758	+0.54(+1.36%)
Jun 05, 2003	38.49	40.12	37.95	39.94	13,490	+1.45(+3.76%)
Jun 04, 2003	38.31	39.31	38.31	38.49	12,748	+0.18(+0.47%)
Jun 03, 2003	37.95	38.67	37.95	38.31	4,703	+0.36(+0.95%)

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.