Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	66.24	67.54	66.13	67.45	3,115,374	+1.24(+1.88%)
Aug 28, 2003	65.90	66.29	64.97	66.21	2,284,940	+0.68(+1.04%)
Aug 27, 2003	65.94	65.94	65.36	65.53	1,901,864	-0.41(-0.62%)
Aug 26, 2003	66.11	66.23	65.17	65.94	3,393,497	-0.17(-0.25%)
Aug 25, 2003	66.32	66.32	65.57	66.11	2,631,413	-0.20(-0.30%)
Aug 22, 2003	67.92	67.92	66.23	66.31	3,720,817	-0.85(-1.26%)
Aug 21, 2003	67.27	67.52	66.61	67.15	2,847,352	+0.30(+0.46%)
Aug 20, 2003	67.38	67.60	66.77	66.85	3,326,197	-1.01(-1.49%)
Aug 19, 2003	67.32	67.92	67.00	67.86	3,172,179	+0.58(+0.86%)
Aug 18, 2003	66.90	67.63	66.22	67.28	3,803,204	+0.39(+0.58%)
Aug 15, 2003	67.05	67.26	66.37	66.90	1,300,357	-0.14(-0.22%)
Aug 14, 2003	66.44	67.12	65.90	67.04	3,786,150	+0.42(+0.63%)
Aug 13, 2003	67.00	67.08	66.22	66.62	4,090,773	-0.21(-0.32%)
Aug 12, 2003	65.38	66.83	65.38	66.83	4,219,209	+1.46(+2.24%)
Aug 11, 2003	65.41	65.55	64.55	65.37	3,377,623	-0.05(-0.07%)
Aug 08, 2003	64.95	65.63	64.94	65.42	3,753,221	+0.82(+1.26%)
Aug 07, 2003	64.07	64.62	63.69	64.60	3,684,871	+0.53(+0.83%)
Aug 06, 2003	63.27	64.89	63.24	64.07	5,876,141	+0.88(+1.39%)
Aug 05, 2003	64.68	65.16	63.19	63.19	4,580,375	-1.33(-2.07%)
Aug 04, 2003	64.87	65.21	63.59	64.52	5,281,718	-0.34(-0.53%)
Aug 01, 2003	66.28	66.35	64.75	64.87	4,983,523	-1.56(-2.34%)
Jul 31, 2003	67.04	67.92	66.35	66.42	5,430,619	+0.14(+0.22%)
Jul 30, 2003	66.35	66.58	65.64	66.28	4,337,542	+0.09(+0.14%)
Jul 29, 2003	65.93	66.96	65.54	66.19	5,238,688	+0.25(+0.38%)
Jul 28, 2003	65.90	66.54	65.77	65.93	2,901,140	+0.06(+0.09%)
Jul 25, 2003	65.07	66.15	64.60	65.87	3,969,029	+0.78(+1.19%)
Jul 24, 2003	66.22	66.39	65.10	65.10	3,796,382	-0.53(-0.81%)
Jul 23, 2003	65.78	65.87	65.00	65.63	3,172,048	-0.05(-0.07%)
Jul 22, 2003	65.52	66.17	64.95	65.68	4,256,729	+0.35(+0.54%)
Jul 21, 2003	66.77	66.84	64.94	65.33	3,909,468	-1.52(-2.27%)
Jul 18, 2003	65.89	66.85	65.38	66.84	3,869,324	+0.95(+1.45%)
Jul 17, 2003	66.28	66.32	65.45	65.89	4,112,551	-0.62(-0.94%)
Jul 16, 2003	67.65	67.65	66.14	66.51	4,650,693	-0.58(-0.86%)
Jul 15, 2003	68.79	68.80	66.96	67.09	6,792,242	-1.08(-1.59%)
Jul 14, 2003	66.57	68.87	66.57	68.18	7,243,012	+1.62(+2.43%)
Jul 11, 2003	66.31	67.04	66.02	66.56	3,972,833	+0.59(+0.89%)
Jul 10, 2003	67.25	67.25	65.55	65.97	4,780,440	-1.28(-1.90%)
Jul 09, 2003	67.13	67.57	66.75	67.25	5,748,624	+0.13(+0.19%)
Jul 08, 2003	66.89	67.38	66.39	67.12	5,240,918	+0.24(+0.36%)
Jul 07, 2003	65.33	67.24	65.25	66.88	5,717,007	+2.32(+3.59%)
Jul 03, 2003	63.47	64.96	63.47	64.56	3,723,965	-0.53(-0.82%)
Jul 02, 2003	65.03	65.70	64.48	65.10	7,195,521	-0.34(-0.52%)
Jul 01, 2003	63.84	65.44	62.78	65.44	8,085,647	+1.60(+2.51%)
Jun 30, 2003	63.34	63.84	62.66	63.84	7,513,526	+1.04(+1.66%)
Jun 27, 2003	64.15	64.49	62.54	62.79	6,762,987	-1.35(-2.10%)
Jun 26, 2003	64.79	65.25	63.50	64.14	8,437,237	-0.48(-0.74%)
Jun 25, 2003	65.45	65.86	64.50	64.62	9,444,909	-1.39(-2.10%)
Jun 24, 2003	65.40	66.36	65.29	66.01	5,072,995	+1.01(+1.55%)
Jun 23, 2003	65.74	65.74	64.49	65.00	4,609,499	-0.74(-1.12%)
Jun 20, 2003	66.13	66.62	65.56	65.74	4,975,520	+0.25(+0.38%)
Jun 19, 2003	67.76	68.03	65.13	65.49	7,224,252	-2.27(-3.35%)
Jun 18, 2003	68.68	68.92	67.38	67.76	7,350,982	-1.98(-2.84%)
Jun 17, 2003	69.75	70.11	69.14	69.75	5,126,389	+0.00(+0.00%)
Jun 16, 2003	68.60	69.75	68.27	69.75	6,415,071	+1.78(+2.61%)
Jun 13, 2003	68.87	69.14	67.70	67.97	6,027,010	-0.90(-1.31%)
Jun 12, 2003	68.40	68.98	67.97	68.87	6,051,674	+0.47(+0.68%)
Jun 11, 2003	67.61	68.52	67.28	68.40	6,861,642	+0.79(+1.17%)
Jun 10, 2003	67.00	67.76	66.50	67.61	6,118,449	+0.88(+1.33%)
Jun 09, 2003	67.31	67.61	66.39	66.73	6,503,755	-0.88(-1.31%)
Jun 06, 2003	67.27	68.22	66.70	67.61	11,873,240	+1.07(+1.60%)
Jun 05, 2003	64.45	66.69	64.45	66.54	7,833,893	+1.56(+2.40%)
Jun 04, 2003	62.93	65.24	62.92	64.98	6,117,794	+1.72(+2.71%)
Jun 03, 2003	63.65	63.96	63.05	63.27	5,572,173	-0.41(-0.65%)

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.