Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	37.63	37.81	37.52	37.67	2,913,084	+0.01(+0.03%)
Aug 28, 2003	37.77	37.80	37.52	37.66	3,083,364	-0.09(-0.24%)
Aug 27, 2003	38.02	38.02	37.67	37.75	1,815,762	-0.31(-0.80%)
Aug 26, 2003	37.85	38.15	37.69	38.05	2,875,263	+0.05(+0.13%)
Aug 25, 2003	38.18	38.24	37.82	38.00	2,944,241	-0.24(-0.63%)
Aug 22, 2003	38.25	38.40	38.04	38.24	4,344,968	+0.05(+0.13%)
Aug 21, 2003	38.29	38.38	37.90	38.20	3,373,273	-0.13(-0.34%)
Aug 20, 2003	38.29	38.36	38.06	38.33	3,995,411	+0.01(+0.02%)
Aug 19, 2003	38.44	38.54	38.20	38.32	4,195,182	-0.06(-0.16%)
Aug 18, 2003	38.40	38.46	38.26	38.38	3,193,663	-0.02(-0.05%)
Aug 15, 2003	38.41	38.41	38.20	38.40	2,534,037	+0.17(+0.44%)
Aug 14, 2003	38.10	38.32	37.91	38.23	2,574,857	+0.21(+0.55%)
Aug 13, 2003	38.20	38.27	37.94	38.02	1,738,787	-0.10(-0.25%)
Aug 12, 2003	38.06	38.13	37.81	38.12	2,056,020	+0.06(+0.16%)
Aug 11, 2003	37.93	38.22	37.87	38.06	2,105,671	+0.11(+0.30%)
Aug 08, 2003	37.84	37.99	37.55	37.94	2,623,675	+0.18(+0.48%)
Aug 07, 2003	37.46	37.77	37.30	37.76	2,817,614	+0.34(+0.91%)
Aug 06, 2003	37.48	37.63	37.33	37.42	3,032,047	-0.15(-0.40%)
Aug 05, 2003	37.69	37.78	37.53	37.57	3,053,874	-0.16(-0.41%)
Aug 04, 2003	37.76	37.84	37.54	37.73	2,709,982	-0.11(-0.30%)
Aug 01, 2003	37.81	37.92	37.66	37.84	3,298,130	-0.02(-0.05%)
Jul 31, 2003	38.17	38.35	37.86	37.86	3,989,580	-0.24(-0.63%)
Jul 30, 2003	38.11	38.25	37.91	38.10	3,904,273	-0.06(-0.16%)
Jul 29, 2003	38.47	38.56	38.08	38.16	4,021,570	-0.24(-0.63%)
Jul 28, 2003	38.36	38.41	38.12	38.40	2,473,556	+0.01(+0.03%)
Jul 25, 2003	38.29	38.50	37.94	38.39	3,415,260	+0.16(+0.41%)
Jul 24, 2003	38.63	38.71	38.11	38.23	3,644,355	-0.31(-0.81%)
Jul 23, 2003	38.54	38.65	38.29	38.54	2,473,889	-0.01(-0.02%)
Jul 22, 2003	38.98	39.20	38.40	38.55	5,884,818	-0.34(-0.86%)
Jul 21, 2003	38.63	38.92	38.52	38.89	3,657,351	+0.25(+0.65%)
Jul 18, 2003	38.56	38.80	38.38	38.63	3,262,975	+0.25(+0.66%)
Jul 17, 2003	38.35	38.45	38.20	38.38	2,821,280	+0.04(+0.09%)
Jul 16, 2003	38.42	38.56	38.31	38.35	2,878,095	-0.08(-0.22%)
Jul 15, 2003	38.62	38.68	38.36	38.43	3,630,526	-0.10(-0.26%)
Jul 14, 2003	38.77	38.89	38.50	38.53	3,685,342	+0.00(+0.00%)
Jul 11, 2003	38.65	38.74	38.49	38.53	2,360,925	-0.17(-0.43%)
Jul 10, 2003	38.61	38.74	38.51	38.70	2,477,055	-0.06(-0.15%)
Jul 09, 2003	38.82	38.90	38.68	38.76	3,277,303	-0.11(-0.28%)
Jul 08, 2003	38.65	38.92	38.56	38.87	3,362,110	+0.22(+0.57%)
Jul 07, 2003	38.63	38.77	38.50	38.65	3,619,529	+0.28(+0.74%)
Jul 03, 2003	38.41	38.54	38.27	38.36	2,175,150	-0.20(-0.51%)
Jul 02, 2003	38.32	38.62	38.32	38.56	3,088,363	+0.09(+0.23%)
Jul 01, 2003	38.03	38.56	37.87	38.47	5,057,244	+0.24(+0.63%)
Jun 30, 2003	37.92	38.23	37.76	38.23	9,252,593	+0.42(+1.11%)
Jun 27, 2003	38.11	38.29	37.69	37.81	2,886,426	-0.33(-0.87%)
Jun 26, 2003	37.66	38.29	37.60	38.14	3,329,620	+0.41(+1.08%)
Jun 25, 2003	38.17	38.17	37.72	37.73	4,149,363	-0.44(-1.15%)
Jun 24, 2003	38.29	38.39	38.05	38.17	4,603,720	-0.13(-0.34%)
Jun 23, 2003	38.42	38.51	38.24	38.30	3,063,371	-0.22(-0.58%)
Jun 20, 2003	38.36	38.59	38.28	38.53	5,354,984	+0.29(+0.77%)
Jun 19, 2003	38.38	38.56	38.11	38.23	3,149,177	-0.10(-0.27%)
Jun 18, 2003	38.39	38.53	38.24	38.33	3,170,837	-0.08(-0.20%)
Jun 17, 2003	38.53	38.60	38.36	38.41	2,472,723	-0.11(-0.30%)
Jun 16, 2003	38.32	38.59	38.18	38.53	3,331,620	+0.31(+0.82%)
Jun 13, 2003	38.41	38.41	37.95	38.21	2,458,561	-0.08(-0.20%)
Jun 12, 2003	38.41	38.43	38.00	38.29	2,547,033	-0.08(-0.22%)
Jun 11, 2003	38.26	38.41	38.12	38.38	3,370,274	+0.18(+0.47%)
Jun 10, 2003	37.97	38.20	37.81	38.20	3,102,858	+0.23(+0.60%)
Jun 09, 2003	38.11	38.17	37.81	37.97	2,879,095	-0.21(-0.55%)
Jun 06, 2003	38.35	38.41	37.87	38.18	4,558,401	-0.02(-0.06%)
Jun 05, 2003	38.08	38.29	38.01	38.20	3,039,378	-0.12(-0.31%)
Jun 04, 2003	37.86	38.33	37.79	38.32	4,771,501	+0.34(+0.90%)
Jun 03, 2003	37.79	38.00	36.92	37.98	4,609,052	+0.19(+0.51%)

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.