Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	32.92	33.38	32.27	33.11	38,300	+0.09(+0.27%)
Aug 28, 2003	33.00	33.22	32.59	33.02	21,600	+0.02(+0.06%)
Aug 27, 2003	32.34	33.00	31.78	33.00	16,500	+0.75(+2.33%)
Aug 26, 2003	31.58	32.25	30.60	32.25	27,300	+0.89(+2.84%)
Aug 25, 2003	31.18	31.36	30.60	31.36	17,300	+0.28(+0.90%)
Aug 22, 2003	32.78	32.78	31.08	31.08	28,300	-1.54(-4.72%)
Aug 21, 2003	32.10	32.75	32.00	32.62	20,200	+0.67(+2.10%)
Aug 20, 2003	31.76	32.10	31.58	31.95	26,500	-0.15(-0.47%)
Aug 19, 2003	31.00	32.13	30.84	32.10	31,000	+1.12(+3.62%)
Aug 18, 2003	30.23	30.98	30.08	30.98	22,200	+0.88(+2.92%)
Aug 15, 2003	30.50	30.70	29.95	30.10	10,700	-0.40(-1.31%)
Aug 14, 2003	29.95	30.50	29.90	30.50	25,600	+0.51(+1.70%)
Aug 13, 2003	30.25	30.25	29.75	29.99	14,400	-0.06(-0.20%)
Aug 12, 2003	29.68	30.49	29.32	30.05	43,500	+0.56(+1.90%)
Aug 11, 2003	29.69	29.69	29.30	29.49	18,300	+0.19(+0.65%)
Aug 08, 2003	29.28	29.48	29.26	29.30	13,900	+0.04(+0.14%)
Aug 07, 2003	29.29	29.68	29.26	29.26	10,800	-0.03(-0.10%)
Aug 06, 2003	29.14	29.68	29.05	29.29	27,200	+0.17(+0.58%)
Aug 05, 2003	29.51	29.97	29.05	29.12	35,600	-0.49(-1.65%)
Aug 04, 2003	29.70	30.10	29.51	29.61	16,800	-0.24(-0.80%)
Aug 01, 2003	31.12	31.12	29.59	29.85	27,054	-1.34(-4.30%)
Jul 31, 2003	31.09	31.27	30.17	31.19	14,000	+0.09(+0.29%)
Jul 30, 2003	30.76	31.59	30.76	31.10	9,900	-0.28(-0.89%)
Jul 29, 2003	31.59	31.59	30.84	31.38	9,100	+0.23(+0.74%)
Jul 28, 2003	30.01	31.57	30.01	31.15	15,900	+0.34(+1.10%)
Jul 25, 2003	30.90	31.25	30.00	30.81	17,200	-0.35(-1.12%)
Jul 24, 2003	30.40	31.47	30.39	31.16	45,500	+0.88(+2.91%)
Jul 23, 2003	30.68	31.12	30.22	30.28	17,700	-0.51(-1.66%)
Jul 22, 2003	31.49	31.49	30.01	30.79	20,500	-0.31(-1.00%)
Jul 21, 2003	32.10	32.71	30.55	31.10	33,700	-1.57(-4.81%)
Jul 18, 2003	32.75	33.20	32.35	32.67	25,500	-0.06(-0.19%)
Jul 17, 2003	32.50	33.09	32.35	32.73	37,200	-0.15(-0.45%)
Jul 16, 2003	32.74	32.97	32.29	32.88	18,300	+0.06(+0.18%)
Jul 15, 2003	32.72	32.98	32.21	32.82	12,100	+0.37(+1.14%)
Jul 14, 2003	32.99	32.99	32.12	32.45	17,800	-0.06(-0.18%)
Jul 11, 2003	32.50	32.74	32.00	32.51	14,000	+0.39(+1.21%)
Jul 10, 2003	33.00	33.00	32.00	32.12	23,400	-0.49(-1.50%)
Jul 09, 2003	32.84	33.44	32.36	32.61	61,300	-0.26(-0.79%)
Jul 08, 2003	31.69	32.99	31.52	32.87	45,000	+1.52(+4.85%)
Jul 07, 2003	31.37	31.87	31.00	31.35	46,100	+0.60(+1.95%)
Jul 03, 2003	29.80	31.00	29.80	30.75	12,300	-0.10(-0.32%)
Jul 02, 2003	30.48	31.25	29.73	30.85	37,972	+0.66(+2.19%)
Jul 01, 2003	29.80	30.69	29.55	30.19	27,500	+0.64(+2.17%)
Jun 30, 2003	29.79	30.70	29.50	29.55	42,200	-0.46(-1.53%)
Jun 27, 2003	30.47	30.79	29.78	30.01	6,500	-0.46(-1.51%)
Jun 26, 2003	30.49	30.80	29.65	30.47	9,300	+0.84(+2.83%)
Jun 25, 2003	29.55	30.49	29.55	29.63	13,300	-0.36(-1.20%)
Jun 24, 2003	29.65	30.47	29.57	29.99	21,800	+0.43(+1.45%)
Jun 23, 2003	31.02	31.02	29.12	29.56	44,400	-1.46(-4.71%)
Jun 20, 2003	30.33	31.04	30.00	31.02	47,600	+0.84(+2.78%)
Jun 19, 2003	30.00	31.25	29.66	30.18	46,600	-0.39(-1.28%)
Jun 18, 2003	30.90	31.01	30.03	30.57	32,700	-0.31(-1.00%)
Jun 17, 2003	32.00	32.00	30.72	30.88	52,900	-0.76(-2.40%)
Jun 16, 2003	30.11	32.00	30.11	31.64	34,300	+1.48(+4.91%)
Jun 13, 2003	30.70	30.70	29.95	30.16	23,400	-0.33(-1.08%)
Jun 12, 2003	30.87	30.87	28.84	30.49	19,500	-0.09(-0.29%)
Jun 11, 2003	30.30	30.77	29.65	30.58	41,500	+0.08(+0.26%)
Jun 10, 2003	30.19	30.60	30.19	30.50	15,800	+0.31(+1.03%)
Jun 09, 2003	31.27	31.11	30.05	30.19	31,700	-1.08(-3.45%)
Jun 06, 2003	31.73	32.50	31.02	31.27	25,000	+0.26(+0.84%)
Jun 05, 2003	31.18	31.95	31.00	31.01	14,600	-0.87(-2.73%)
Jun 04, 2003	30.75	32.10	30.01	31.88	22,000	+0.47(+1.50%)
Jun 03, 2003	31.40	32.00	30.25	31.41	23,800	+0.94(+3.09%)

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.