Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	39.26	39.64	39.17	39.39	4,470,699	+0.16(+0.42%)
Aug 28, 2003	39.03	39.30	38.63	39.23	5,405,390	+0.26(+0.66%)
Aug 27, 2003	38.59	38.99	38.51	38.97	3,008,592	+0.38(+0.98%)
Aug 26, 2003	38.24	38.61	37.76	38.59	6,354,690	+0.15(+0.38%)
Aug 25, 2003	38.41	38.55	38.08	38.44	5,895,782	-0.04(-0.09%)
Aug 22, 2003	39.62	39.62	38.47	38.48	8,979,684	-0.69(-1.76%)
Aug 21, 2003	39.07	39.23	38.95	39.17	5,763,046	+0.32(+0.82%)
Aug 20, 2003	38.52	38.90	38.41	38.85	5,809,642	-0.02(-0.05%)
Aug 19, 2003	38.33	38.87	38.15	38.87	6,609,331	+0.71(+1.87%)
Aug 18, 2003	37.58	38.24	37.45	38.16	4,737,682	+0.74(+1.98%)
Aug 15, 2003	37.40	37.59	37.34	37.42	1,873,915	+0.01(+0.03%)
Aug 14, 2003	37.09	37.43	36.94	37.40	3,655,395	+0.24(+0.65%)
Aug 13, 2003	37.04	37.16	36.84	37.16	9,605,078	+0.12(+0.33%)
Aug 12, 2003	36.40	37.04	36.33	37.04	6,657,690	+0.61(+1.68%)
Aug 11, 2003	35.91	36.43	35.91	36.43	5,711,665	+0.50(+1.38%)
Aug 08, 2003	36.07	36.11	35.79	35.93	5,213,465	-0.08(-0.22%)
Aug 07, 2003	35.94	36.01	35.59	36.01	6,305,072	+0.12(+0.33%)
Aug 06, 2003	36.12	36.31	35.79	35.89	5,640,134	-0.16(-0.45%)
Aug 05, 2003	36.70	36.78	36.05	36.05	7,583,314	-0.64(-1.73%)
Aug 04, 2003	36.98	37.12	36.40	36.69	9,858,208	-0.37(-1.01%)
Aug 01, 2003	37.62	37.70	36.94	37.06	5,842,134	-0.53(-1.40%)
Jul 31, 2003	37.72	38.01	37.51	37.59	6,706,301	+0.08(+0.20%)
Jul 30, 2003	37.70	37.70	37.26	37.52	3,160,218	-0.14(-0.38%)
Jul 29, 2003	37.70	37.82	37.16	37.66	6,206,086	+0.02(+0.05%)
Jul 28, 2003	37.18	37.68	37.15	37.64	4,670,685	+0.46(+1.23%)
Jul 25, 2003	36.90	37.27	36.64	37.18	3,477,071	+0.27(+0.73%)
Jul 24, 2003	37.19	37.50	36.79	36.91	4,989,301	-0.07(-0.19%)
Jul 23, 2003	36.75	36.98	36.40	36.98	5,393,301	+0.25(+0.68%)
Jul 22, 2003	36.42	36.80	36.18	36.73	4,753,550	+0.42(+1.17%)
Jul 21, 2003	36.57	36.67	36.06	36.31	5,167,877	-0.32(-0.87%)
Jul 18, 2003	36.61	36.84	36.34	36.63	5,206,161	+0.25(+0.68%)
Jul 17, 2003	37.23	37.27	36.36	36.38	8,255,304	-1.19(-3.17%)
Jul 16, 2003	37.98	38.01	37.36	37.57	4,363,906	-0.21(-0.55%)
Jul 15, 2003	38.23	38.23	37.52	37.78	4,080,804	-0.10(-0.27%)
Jul 14, 2003	37.90	38.23	37.56	37.88	6,366,024	+0.31(+0.82%)
Jul 11, 2003	37.21	37.60	37.16	37.57	3,119,918	+0.51(+1.38%)
Jul 10, 2003	37.60	37.60	36.99	37.06	4,611,747	-0.74(-1.95%)
Jul 09, 2003	37.53	37.88	37.22	37.80	9,505,337	+0.28(+0.74%)
Jul 08, 2003	36.84	37.62	36.80	37.52	4,597,138	+0.66(+1.78%)
Jul 07, 2003	36.47	36.92	36.47	36.86	4,608,976	+0.75(+2.08%)
Jul 03, 2003	36.14	36.39	36.05	36.11	2,286,983	-0.31(-0.86%)
Jul 02, 2003	35.68	36.43	35.68	36.43	5,260,313	+0.89(+2.50%)
Jul 01, 2003	35.26	35.61	34.84	35.54	7,069,498	+0.24(+0.69%)
Jun 30, 2003	35.61	35.86	34.98	35.30	11,085,320	-0.11(-0.31%)
Jun 27, 2003	35.73	36.08	35.40	35.41	8,134,406	-0.23(-0.64%)
Jun 26, 2003	35.16	35.71	35.10	35.63	7,922,331	+0.60(+1.71%)
Jun 25, 2003	34.81	35.35	34.81	35.03	5,352,498	+0.23(+0.67%)
Jun 24, 2003	34.71	35.03	34.53	34.80	4,396,398	-0.01(-0.03%)
Jun 23, 2003	35.47	35.61	34.70	34.81	4,990,560	-0.63(-1.78%)
Jun 20, 2003	35.85	35.89	35.43	35.44	3,501,502	-0.31(-0.86%)
Jun 19, 2003	36.33	36.46	35.60	35.75	4,820,296	-0.49(-1.36%)
Jun 18, 2003	36.12	36.34	35.96	36.24	2,720,704	-0.02(-0.07%)
Jun 17, 2003	36.38	36.41	35.99	36.26	4,622,074	+0.08(+0.21%)
Jun 16, 2003	35.81	36.23	35.67	36.19	3,909,532	+0.60(+1.68%)
Jun 13, 2003	36.27	36.28	35.56	35.59	3,647,587	-0.70(-1.94%)
Jun 12, 2003	36.32	36.37	36.05	36.29	2,854,195	+0.20(+0.56%)
Jun 11, 2003	35.73	36.15	35.45	36.09	3,919,355	+0.34(+0.94%)
Jun 10, 2003	35.33	35.81	35.32	35.75	3,693,427	+0.53(+1.50%)
Jun 09, 2003	35.81	35.89	35.21	35.22	4,310,006	-0.67(-1.86%)
Jun 06, 2003	36.69	36.96	35.89	35.89	5,440,400	-0.42(-1.15%)
Jun 05, 2003	35.59	36.31	35.47	36.31	3,577,819	+0.58(+1.63%)
Jun 04, 2003	35.24	35.83	35.21	35.72	3,411,836	+0.48(+1.36%)
Jun 03, 2003	35.11	35.24	34.94	35.24	3,057,454	+0.11(+0.32%)

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.