Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	30.42	30.81	30.34	30.69	14,608,716	+0.27(+0.90%)
Aug 28, 2003	30.49	30.55	30.33	30.42	10,005,284	-0.07(-0.24%)
Aug 27, 2003	30.52	30.68	30.45	30.49	10,378,482	-0.25(-0.83%)
Aug 26, 2003	30.74	30.90	30.34	30.74	12,171,291	+0.06(+0.20%)
Aug 25, 2003	30.77	30.84	30.52	30.68	9,318,339	+0.02(+0.06%)
Aug 22, 2003	30.63	30.94	30.33	30.66	17,945,696	+0.09(+0.28%)
Aug 21, 2003	30.82	31.09	30.45	30.58	15,677,098	-0.39(-1.26%)
Aug 20, 2003	30.95	31.26	30.81	30.97	11,392,420	-0.02(-0.06%)
Aug 19, 2003	31.51	31.51	30.79	30.99	15,348,974	-0.22(-0.71%)
Aug 18, 2003	31.49	31.62	31.17	31.21	8,739,639	-0.39(-1.23%)
Aug 15, 2003	31.60	31.69	31.38	31.60	5,862,130	+0.03(+0.10%)
Aug 14, 2003	31.63	31.75	31.38	31.57	8,334,128	+0.01(+0.02%)
Aug 13, 2003	31.75	31.83	31.33	31.56	9,587,172	-0.17(-0.53%)
Aug 12, 2003	31.94	31.98	31.12	31.73	14,863,816	-0.26(-0.81%)
Aug 11, 2003	31.88	32.14	31.78	31.99	7,349,917	-0.04(-0.14%)
Aug 08, 2003	32.19	32.34	31.72	32.03	9,390,556	-0.03(-0.10%)
Aug 07, 2003	30.99	32.14	30.97	32.06	14,370,418	+0.98(+3.17%)
Aug 06, 2003	30.94	31.43	30.77	31.08	14,837,159	+0.27(+0.86%)
Aug 05, 2003	31.41	31.41	30.81	30.81	11,246,049	-0.51(-1.62%)
Aug 04, 2003	31.21	31.57	30.93	31.32	12,350,620	+0.11(+0.34%)
Aug 01, 2003	31.54	31.54	31.04	31.21	16,107,004	-0.84(-2.63%)
Jul 31, 2003	31.94	32.59	31.75	32.06	14,731,177	+0.45(+1.41%)
Jul 30, 2003	31.54	31.64	31.34	31.61	11,346,861	+0.27(+0.87%)
Jul 29, 2003	31.88	31.96	31.29	31.34	15,297,437	-0.51(-1.61%)
Jul 28, 2003	32.04	32.15	31.75	31.85	12,373,400	-0.48(-1.47%)
Jul 25, 2003	31.72	32.34	31.72	32.33	8,993,608	+0.33(+1.03%)
Jul 24, 2003	32.50	32.63	31.93	32.00	9,388,940	-0.31(-0.96%)
Jul 23, 2003	32.17	32.44	31.71	32.31	10,417,903	+0.27(+0.85%)
Jul 22, 2003	31.75	32.17	31.60	32.04	9,650,502	+0.24(+0.74%)
Jul 21, 2003	32.61	32.64	31.72	31.80	11,933,316	-0.84(-2.58%)
Jul 18, 2003	32.47	32.65	32.09	32.64	11,486,608	+0.29(+0.90%)
Jul 17, 2003	32.71	32.74	32.20	32.35	11,393,066	-0.20(-0.63%)
Jul 16, 2003	32.37	32.84	32.31	32.56	13,634,360	+0.03(+0.10%)
Jul 15, 2003	33.39	33.54	32.51	32.53	23,010,698	-0.65(-1.96%)
Jul 14, 2003	32.99	33.57	32.75	33.18	19,269,500	+1.06(+3.32%)
Jul 11, 2003	31.85	32.14	31.78	32.11	11,435,071	+0.39(+1.23%)
Jul 10, 2003	31.82	32.19	31.70	31.72	12,183,731	-0.41(-1.29%)
Jul 09, 2003	32.28	32.49	32.03	32.14	17,217,392	-0.35(-1.07%)
Jul 08, 2003	32.48	32.81	32.19	32.48	17,016,898	-0.31(-0.94%)
Jul 07, 2003	32.95	33.23	32.56	32.79	13,964,261	-0.01(-0.02%)
Jul 03, 2003	32.74	32.96	32.40	32.80	9,349,358	+0.06(+0.17%)
Jul 02, 2003	32.29	32.84	32.28	32.74	13,560,851	+0.30(+0.92%)
Jul 01, 2003	32.00	32.58	31.87	32.45	14,700,158	+0.45(+1.39%)
Jun 30, 2003	32.24	32.42	31.95	32.00	16,650,000	+0.10(+0.31%)
Jun 27, 2003	31.72	32.47	31.41	31.90	26,612,148	-0.47(-1.45%)
Jun 26, 2003	32.32	33.34	32.31	32.37	14,296,909	-0.11(-0.32%)
Jun 25, 2003	32.50	32.92	32.42	32.48	10,019,339	-0.08(-0.25%)
Jun 24, 2003	33.02	33.29	32.56	32.56	16,112,012	-0.46(-1.41%)
Jun 23, 2003	33.49	33.64	32.71	33.02	15,458,672	-0.68(-2.02%)
Jun 20, 2003	33.95	34.04	33.67	33.70	15,624,269	+0.02(+0.07%)
Jun 19, 2003	34.35	34.40	33.46	33.68	11,975,160	-0.33(-0.98%)
Jun 18, 2003	33.89	34.16	33.81	34.01	14,091,407	+0.12(+0.35%)
Jun 17, 2003	33.77	34.19	33.65	33.90	17,650,044	+0.66(+1.97%)
Jun 16, 2003	32.81	33.48	32.73	33.24	15,421,191	+0.71(+2.17%)
Jun 13, 2003	33.08	33.30	32.43	32.53	12,888,285	-0.44(-1.33%)
Jun 12, 2003	32.96	33.53	32.87	32.97	16,950,336	+0.17(+0.51%)
Jun 11, 2003	32.76	32.81	32.25	32.81	16,824,322	+0.22(+0.68%)
Jun 10, 2003	32.67	32.71	32.12	32.58	14,322,274	-0.05(-0.15%)
Jun 09, 2003	32.50	32.88	32.24	32.63	12,953,070	-0.02(-0.06%)
Jun 06, 2003	32.96	33.07	32.37	32.65	25,514,684	+0.45(+1.40%)
Jun 05, 2003	32.50	32.96	31.96	32.20	34,328,316	-1.26(-3.77%)
Jun 04, 2003	33.41	33.70	33.05	33.46	14,963,659	+0.13(+0.39%)
Jun 03, 2003	32.94	33.49	32.94	33.33	12,238,984	+0.39(+1.18%)

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.