Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	30.97	31.34	30.80	31.34	589,206	+0.41(+1.33%)
Aug 28, 2003	30.58	31.33	30.42	30.93	1,675,232	+0.45(+1.48%)
Aug 27, 2003	30.60	30.68	30.44	30.48	1,417,819	-0.44(-1.43%)
Aug 26, 2003	31.33	31.50	30.84	30.92	1,876,767	-0.47(-1.49%)
Aug 25, 2003	31.45	31.50	31.17	31.39	671,285	-0.06(-0.18%)
Aug 22, 2003	31.49	31.75	31.23	31.45	1,655,116	-0.02(-0.08%)
Aug 21, 2003	31.64	31.79	31.21	31.47	1,290,292	-0.19(-0.61%)
Aug 20, 2003	31.46	31.81	31.30	31.67	1,124,272	+0.01(+0.03%)
Aug 19, 2003	31.39	31.89	31.13	31.66	1,460,535	+0.39(+1.24%)
Aug 18, 2003	30.48	31.47	30.36	31.27	1,728,379	+0.83(+2.72%)
Aug 15, 2003	30.26	30.56	29.97	30.44	873,316	+0.18(+0.59%)
Aug 14, 2003	30.59	30.59	30.09	30.26	2,203,469	+0.14(+0.45%)
Aug 13, 2003	28.79	30.38	28.59	30.13	4,529,374	+0.91(+3.11%)
Aug 12, 2003	28.99	29.29	28.67	29.22	2,688,989	+0.19(+0.64%)
Aug 11, 2003	28.09	29.08	28.01	29.03	2,300,697	+1.15(+4.13%)
Aug 08, 2003	27.34	27.94	27.28	27.88	1,359,333	+0.66(+2.43%)
Aug 07, 2003	26.98	27.37	26.91	27.22	1,397,703	+0.46(+1.72%)
Aug 06, 2003	26.54	27.06	26.45	26.76	642,104	+0.13(+0.48%)
Aug 05, 2003	26.79	27.11	26.50	26.63	886,230	-0.16(-0.60%)
Aug 04, 2003	27.21	27.30	26.41	26.79	1,299,605	-0.48(-1.77%)
Aug 01, 2003	27.38	27.68	26.90	27.28	927,332	-0.39(-1.43%)
Jul 31, 2003	27.78	28.29	27.58	27.67	1,218,147	-0.05(-0.17%)
Jul 30, 2003	28.11	28.14	27.50	27.72	517,309	-0.27(-0.95%)
Jul 29, 2003	28.35	28.58	27.82	27.98	810,111	-0.33(-1.17%)
Jul 28, 2003	27.82	28.39	27.66	28.32	1,270,176	+0.42(+1.50%)
Jul 25, 2003	27.79	27.90	27.35	27.90	789,498	+0.11(+0.41%)
Jul 24, 2003	27.78	28.19	27.78	27.78	482,540	+0.10(+0.38%)
Jul 23, 2003	27.73	27.75	27.19	27.68	579,644	-0.01(-0.03%)
Jul 22, 2003	28.02	28.02	27.12	27.69	1,270,549	-0.10(-0.38%)
Jul 21, 2003	28.35	28.35	27.74	27.79	657,253	-0.55(-1.93%)
Jul 18, 2003	27.85	28.59	27.55	28.34	1,092,483	+0.50(+1.79%)
Jul 17, 2003	28.39	28.45	27.61	27.84	913,424	-0.55(-1.93%)
Jul 16, 2003	28.23	28.39	27.84	28.39	1,333,008	+0.19(+0.66%)
Jul 15, 2003	28.11	28.27	27.81	28.20	1,028,409	+0.21(+0.75%)
Jul 14, 2003	27.87	28.28	27.72	27.99	953,284	+0.52(+1.91%)
Jul 11, 2003	26.83	27.49	26.80	27.47	691,525	+0.70(+2.62%)
Jul 10, 2003	27.10	27.16	26.48	26.77	656,756	-0.56(-2.03%)
Jul 09, 2003	27.38	27.78	27.02	27.32	1,287,312	-0.51(-1.82%)
Jul 08, 2003	27.26	27.90	27.21	27.83	902,869	+0.43(+1.56%)
Jul 07, 2003	26.66	27.50	26.66	27.41	712,386	+0.89(+3.37%)
Jul 03, 2003	26.48	26.97	26.25	26.51	470,868	+0.03(+0.12%)
Jul 02, 2003	26.50	26.58	26.21	26.48	657,625	+0.03(+0.12%)
Jul 01, 2003	26.09	26.52	25.68	26.45	869,466	+0.13(+0.49%)
Jun 30, 2003	26.00	26.66	25.96	26.32	924,476	+0.36(+1.40%)
Jun 27, 2003	25.91	26.25	25.74	25.96	632,666	-0.03(-0.12%)
Jun 26, 2003	25.63	26.24	25.41	25.99	707,295	+0.30(+1.16%)
Jun 25, 2003	25.77	26.14	25.53	25.69	715,615	-0.07(-0.28%)
Jun 24, 2003	25.53	25.95	25.45	25.76	798,439	+0.19(+0.72%)
Jun 23, 2003	25.79	25.88	25.26	25.58	639,248	-0.42(-1.61%)
Jun 20, 2003	25.97	26.36	25.77	26.00	775,467	+0.18(+0.69%)
Jun 19, 2003	26.56	26.66	25.77	25.82	1,225,970	-0.73(-2.76%)
Jun 18, 2003	26.98	26.98	26.25	26.55	1,371,751	-0.40(-1.49%)
Jun 17, 2003	27.53	27.53	26.86	26.95	767,644	-0.56(-2.02%)
Jun 16, 2003	26.97	27.51	26.79	27.51	630,680	+0.80(+2.98%)
Jun 13, 2003	27.45	27.61	26.51	26.71	582,748	-0.68(-2.47%)
Jun 12, 2003	27.70	27.70	26.94	27.39	678,487	-0.02(-0.06%)
Jun 11, 2003	26.95	27.46	26.79	27.41	1,038,964	+0.37(+1.37%)
Jun 10, 2003	27.30	27.38	26.57	27.03	1,531,687	-0.06(-0.24%)
Jun 09, 2003	27.40	27.43	26.87	27.10	771,990	-0.39(-1.44%)
Jun 06, 2003	28.11	28.26	27.30	27.49	1,858,141	-0.04(-0.15%)
Jun 05, 2003	26.70	27.66	26.37	27.53	1,061,440	+0.56(+2.06%)
Jun 04, 2003	26.52	26.98	26.26	26.98	785,525	+0.46(+1.73%)
Jun 03, 2003	26.64	26.65	26.08	26.52	716,981	-0.16(-0.60%)

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.