Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	29.40	29.61	29.17	29.58	1,025,614	+0.06(+0.21%)
Aug 28, 2003	29.54	29.59	29.09	29.52	1,531,139	-0.06(-0.19%)
Aug 27, 2003	29.72	29.85	29.40	29.57	2,005,817	-0.21(-0.71%)
Aug 26, 2003	29.47	29.93	29.24	29.78	1,917,137	+0.13(+0.45%)
Aug 25, 2003	29.76	29.85	29.46	29.65	1,736,918	-0.18(-0.59%)
Aug 22, 2003	30.52	30.67	29.80	29.82	1,789,899	-0.56(-1.84%)
Aug 21, 2003	30.54	30.71	30.06	30.38	1,760,338	-0.15(-0.50%)
Aug 20, 2003	30.41	30.76	30.32	30.54	1,224,540	-0.01(-0.02%)
Aug 19, 2003	30.36	30.73	30.24	30.55	943,931	+0.14(+0.46%)
Aug 18, 2003	30.12	30.47	30.04	30.41	1,179,271	+0.26(+0.86%)
Aug 15, 2003	30.44	30.48	29.60	30.15	722,014	-0.33(-1.08%)
Aug 14, 2003	30.06	30.54	29.78	30.48	1,137,144	+0.43(+1.42%)
Aug 13, 2003	29.99	30.27	29.75	30.05	1,417,181	-0.24(-0.79%)
Aug 12, 2003	29.81	30.29	29.81	30.29	1,224,968	+0.45(+1.50%)
Aug 11, 2003	29.97	30.10	29.55	29.84	875,671	+0.02(+0.07%)
Aug 08, 2003	30.06	30.11	29.61	29.82	1,138,286	-0.08(-0.26%)
Aug 07, 2003	29.48	29.96	29.24	29.89	1,677,369	+0.39(+1.31%)
Aug 06, 2003	29.04	29.82	29.01	29.51	2,060,226	+0.31(+1.06%)
Aug 05, 2003	29.87	29.96	29.20	29.20	1,871,868	-0.69(-2.30%)
Aug 04, 2003	29.78	30.01	29.14	29.89	1,827,599	-0.04(-0.14%)
Aug 01, 2003	30.63	30.67	29.83	29.93	1,862,300	-0.72(-2.35%)
Jul 31, 2003	30.84	31.26	30.53	30.65	1,915,851	+0.24(+0.78%)
Jul 30, 2003	30.35	31.12	30.32	30.41	2,304,134	+0.03(+0.09%)
Jul 29, 2003	30.64	30.83	30.15	30.38	1,769,049	-0.22(-0.71%)
Jul 28, 2003	30.74	30.83	30.31	30.60	1,656,377	-0.15(-0.50%)
Jul 25, 2003	30.30	30.80	29.85	30.76	2,448,366	+0.47(+1.55%)
Jul 24, 2003	30.53	30.82	30.27	30.29	1,895,430	-0.11(-0.35%)
Jul 23, 2003	30.71	30.74	30.18	30.39	1,548,275	-0.25(-0.82%)
Jul 22, 2003	30.01	30.83	30.01	30.64	2,395,528	+0.60(+1.98%)
Jul 21, 2003	30.10	30.24	29.83	30.05	1,462,450	-0.15(-0.49%)
Jul 18, 2003	29.59	30.21	29.56	30.20	1,512,003	+0.42(+1.41%)
Jul 17, 2003	30.15	30.36	29.62	29.78	1,938,129	-0.66(-2.16%)
Jul 16, 2003	30.87	30.99	30.20	30.43	1,881,150	-0.18(-0.57%)
Jul 15, 2003	30.78	31.29	30.51	30.61	2,012,958	+0.04(+0.11%)
Jul 14, 2003	30.08	30.92	30.03	30.57	1,569,553	+0.90(+3.04%)
Jul 11, 2003	29.54	30.17	29.54	29.67	1,370,056	+0.03(+0.09%)
Jul 10, 2003	30.04	30.09	29.36	29.64	2,283,142	-0.39(-1.28%)
Jul 09, 2003	30.04	30.26	29.73	30.03	1,809,605	-0.19(-0.63%)
Jul 08, 2003	29.78	30.26	29.45	30.22	1,684,367	+0.48(+1.60%)
Jul 07, 2003	29.17	30.00	29.10	29.74	1,134,002	+0.78(+2.71%)
Jul 03, 2003	28.68	29.36	28.49	28.96	934,934	+0.11(+0.39%)
Jul 02, 2003	28.85	28.98	28.74	28.84	2,076,682	-0.01(-0.02%)
Jul 01, 2003	28.99	29.08	28.53	28.85	2,566,892	-0.28(-0.96%)
Jun 30, 2003	28.93	29.61	28.89	29.13	2,414,807	+0.21(+0.73%)
Jun 27, 2003	28.96	29.21	28.78	28.92	1,608,668	+0.00(+0.00%)
Jun 26, 2003	28.55	28.93	28.37	28.92	1,697,219	+0.43(+1.52%)
Jun 25, 2003	28.16	29.05	28.02	28.49	2,808,659	+0.46(+1.62%)
Jun 24, 2003	27.39	28.32	27.39	28.03	3,708,749	+0.95(+3.49%)
Jun 23, 2003	27.45	27.95	26.94	27.09	1,663,517	-0.53(-1.90%)
Jun 20, 2003	27.52	27.94	27.35	27.61	1,413,611	+0.21(+0.77%)
Jun 19, 2003	28.28	28.44	27.35	27.40	1,736,633	-1.08(-3.79%)
Jun 18, 2003	28.28	28.50	27.98	28.48	1,505,148	+0.03(+0.10%)
Jun 17, 2003	28.30	28.61	27.91	28.45	1,620,962	+0.14(+0.49%)
Jun 16, 2003	27.36	28.33	27.31	28.31	1,944,983	+1.04(+3.80%)
Jun 13, 2003	27.70	27.86	27.11	27.28	1,366,915	-0.41(-1.47%)
Jun 12, 2003	27.67	27.86	27.19	27.68	1,105,299	+0.10(+0.36%)
Jun 11, 2003	27.04	27.58	26.82	27.58	1,069,455	+0.55(+2.02%)
Jun 10, 2003	26.65	27.13	26.65	27.04	1,363,916	+0.43(+1.61%)
Jun 09, 2003	27.67	27.93	26.48	26.61	2,664,713	-1.43(-5.09%)
Jun 06, 2003	28.19	28.57	27.80	28.04	1,525,855	-0.15(-0.52%)
Jun 05, 2003	27.79	28.23	27.65	28.19	1,748,343	+0.17(+0.60%)
Jun 04, 2003	27.37	28.12	27.35	28.02	1,325,502	+0.53(+1.91%)
Jun 03, 2003	27.41	27.61	27.22	27.49	1,247,531	+0.06(+0.20%)

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.