Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	39.23	40.17	39.22	40.14	566,277	+0.90(+2.30%)
Aug 28, 2003	39.02	39.28	38.84	39.23	580,323	+0.08(+0.21%)
Aug 27, 2003	39.29	39.32	39.06	39.15	734,280	-0.24(-0.60%)
Aug 26, 2003	39.54	39.59	39.10	39.38	764,142	-0.38(-0.96%)
Aug 25, 2003	40.06	40.20	39.61	39.76	399,048	-0.34(-0.86%)
Aug 22, 2003	40.42	40.51	40.05	40.11	719,791	-0.15(-0.38%)
Aug 21, 2003	40.23	40.41	39.96	40.26	541,723	-0.01(-0.02%)
Aug 20, 2003	40.25	40.42	40.15	40.27	311,563	-0.19(-0.47%)
Aug 19, 2003	40.38	40.62	40.21	40.46	688,712	+0.09(+0.22%)
Aug 18, 2003	40.50	40.69	40.26	40.37	488,192	-0.13(-0.31%)
Aug 15, 2003	40.59	40.59	40.28	40.50	163,910	+0.01(+0.02%)
Aug 14, 2003	40.19	40.50	40.06	40.49	491,953	+0.29(+0.72%)
Aug 13, 2003	40.23	40.35	40.12	40.20	574,240	+0.14(+0.36%)
Aug 12, 2003	40.21	40.21	39.70	40.05	583,088	-0.14(-0.34%)
Aug 11, 2003	40.33	40.42	40.05	40.19	532,765	-0.07(-0.18%)
Aug 08, 2003	40.19	40.33	39.96	40.26	598,904	+0.16(+0.41%)
Aug 07, 2003	39.89	40.10	39.71	40.10	839,461	+0.15(+0.38%)
Aug 06, 2003	39.20	40.10	39.14	39.95	1,036,331	+0.73(+1.87%)
Aug 05, 2003	39.31	39.50	39.03	39.21	626,886	-0.09(-0.23%)
Aug 04, 2003	40.12	40.12	38.88	39.30	1,135,983	-0.62(-1.56%)
Aug 01, 2003	40.25	40.37	39.82	39.93	518,276	-0.40(-0.99%)
Jul 31, 2003	40.46	40.69	40.14	40.33	758,059	+0.23(+0.56%)
Jul 30, 2003	40.10	40.67	40.03	40.10	556,433	-0.01(-0.02%)
Jul 29, 2003	40.42	40.55	39.64	40.11	1,296,686	-0.35(-0.87%)
Jul 28, 2003	40.87	40.89	40.27	40.46	593,706	-0.37(-0.91%)
Jul 25, 2003	40.59	40.87	40.52	40.83	933,472	+0.24(+0.60%)
Jul 24, 2003	40.69	41.12	40.55	40.59	948,182	-0.10(-0.24%)
Jul 23, 2003	41.27	41.29	40.66	40.69	593,153	-0.49(-1.19%)
Jul 22, 2003	41.05	41.41	40.81	41.17	1,312,834	+0.44(+1.09%)
Jul 21, 2003	40.69	40.91	40.63	40.73	994,634	+0.05(+0.11%)
Jul 18, 2003	40.67	40.80	40.52	40.69	746,888	+0.32(+0.78%)
Jul 17, 2003	40.23	40.60	40.17	40.37	1,144,056	+0.07(+0.18%)
Jul 16, 2003	40.23	40.57	40.04	40.30	778,520	+0.11(+0.27%)
Jul 15, 2003	40.42	40.44	39.93	40.19	1,689,319	+0.49(+1.23%)
Jul 14, 2003	40.23	40.28	39.57	39.70	1,408,614	-0.14(-0.34%)
Jul 11, 2003	39.81	40.02	39.70	39.84	1,348,779	-0.01(-0.02%)
Jul 10, 2003	39.92	40.05	39.68	39.85	1,203,449	-0.21(-0.52%)
Jul 09, 2003	40.56	40.82	39.99	40.05	1,181,882	-0.61(-1.51%)
Jul 08, 2003	40.78	41.00	40.58	40.67	901,066	-0.24(-0.60%)
Jul 07, 2003	41.14	41.30	40.76	40.91	1,381,849	+0.00(+0.00%)
Jul 03, 2003	41.12	41.31	40.69	40.91	648,232	-0.21(-0.51%)
Jul 02, 2003	41.18	41.32	40.80	41.12	989,768	-0.06(-0.15%)
Jul 01, 2003	41.05	41.31	40.64	41.18	511,861	+0.05(+0.11%)
Jun 30, 2003	40.84	41.29	40.84	41.14	908,144	+0.30(+0.73%)
Jun 27, 2003	41.39	41.41	40.80	40.84	792,788	-0.55(-1.33%)
Jun 26, 2003	41.19	41.42	41.11	41.39	606,867	+0.20(+0.48%)
Jun 25, 2003	41.72	41.93	41.19	41.19	843,775	-0.52(-1.26%)
Jun 24, 2003	41.27	42.37	41.27	41.72	1,204,223	+0.56(+1.36%)
Jun 23, 2003	41.17	41.43	41.06	41.16	1,349,442	-0.02(-0.04%)
Jun 20, 2003	41.00	41.41	40.93	41.17	1,234,196	+0.22(+0.53%)
Jun 19, 2003	41.21	41.30	40.78	40.96	1,705,909	-0.30(-0.72%)
Jun 18, 2003	43.90	43.90	40.44	41.26	3,835,090	-2.63(-6.00%)
Jun 17, 2003	43.87	44.36	43.75	43.89	832,162	+0.02(+0.04%)
Jun 16, 2003	42.86	43.87	42.86	43.87	770,999	+1.12(+2.62%)
Jun 13, 2003	43.05	43.12	42.56	42.75	537,299	-0.21(-0.48%)
Jun 12, 2003	43.25	43.36	42.59	42.96	587,623	-0.27(-0.63%)
Jun 11, 2003	42.79	43.25	42.43	43.23	888,900	+0.51(+1.19%)
Jun 10, 2003	42.50	42.81	42.20	42.72	525,354	+0.52(+1.24%)
Jun 09, 2003	41.91	42.31	41.79	42.20	894,430	+0.29(+0.69%)
Jun 06, 2003	42.42	42.68	41.46	41.91	1,407,950	-0.32(-0.75%)
Jun 05, 2003	42.54	42.54	41.71	42.22	1,087,207	-0.35(-0.83%)
Jun 04, 2003	42.57	42.70	42.31	42.58	1,013,215	+0.08(+0.19%)
Jun 03, 2003	42.59	42.68	42.26	42.50	1,032,349	-0.42(-0.99%)

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.