Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	36.29	36.29	35.68	35.70	29,076	-0.42(-1.15%)
Aug 28, 2003	36.17	36.31	35.79	36.12	57,936	+0.08(+0.23%)
Aug 27, 2003	36.37	36.40	35.87	36.04	57,034	+0.03(+0.08%)
Aug 26, 2003	35.62	36.34	35.20	36.01	106,349	+0.61(+1.72%)
Aug 25, 2003	35.32	35.62	34.98	35.40	52,164	+0.08(+0.24%)
Aug 22, 2003	36.45	36.70	35.04	35.32	71,969	-1.14(-3.12%)
Aug 21, 2003	35.76	36.45	35.73	36.45	101,443	+0.42(+1.15%)
Aug 20, 2003	35.95	36.12	35.48	36.04	66,053	+0.14(+0.39%)
Aug 19, 2003	35.62	35.90	35.23	35.90	63,889	+0.14(+0.39%)
Aug 18, 2003	34.23	35.84	34.23	35.76	109,307	+1.66(+4.88%)
Aug 15, 2003	34.57	34.93	34.07	34.10	52,525	-0.50(-1.44%)
Aug 14, 2003	34.12	34.84	33.76	34.59	75,288	+0.50(+1.46%)
Aug 13, 2003	33.18	34.10	33.10	34.10	79,365	+0.89(+2.67%)
Aug 12, 2003	33.18	33.24	32.85	33.21	50,324	-0.03(-0.08%)
Aug 11, 2003	33.21	33.41	32.71	33.24	42,676	+0.19(+0.59%)
Aug 08, 2003	32.88	33.24	32.68	33.04	31,132	-0.03(-0.08%)
Aug 07, 2003	33.29	33.29	32.60	33.07	68,326	-0.17(-0.50%)
Aug 06, 2003	33.37	33.68	33.04	33.24	73,340	+0.14(+0.42%)
Aug 05, 2003	33.54	33.68	33.07	33.10	50,252	-0.28(-0.83%)
Aug 04, 2003	33.54	33.74	33.15	33.37	40,728	+0.14(+0.42%)
Aug 01, 2003	34.37	34.37	33.21	33.24	65,617	-0.89(-2.60%)
Jul 31, 2003	33.90	34.62	33.79	34.12	161,544	+0.06(+0.16%)
Jul 30, 2003	32.93	34.44	32.90	34.07	103,066	+1.33(+4.06%)
Jul 29, 2003	33.21	33.60	32.71	32.74	61,724	-0.11(-0.34%)
Jul 28, 2003	32.68	33.18	32.43	32.85	49,495	+0.25(+0.77%)
Jul 25, 2003	32.99	34.21	32.43	32.60	36,219	+0.22(+0.69%)
Jul 24, 2003	32.43	32.99	32.27	32.38	84,957	-0.22(-0.68%)
Jul 23, 2003	32.82	32.85	32.57	32.60	65,548	-0.03(-0.08%)
Jul 22, 2003	32.85	32.85	32.29	32.63	47,979	+0.25(+0.77%)
Jul 21, 2003	32.90	32.90	32.16	32.38	44,877	-0.28(-0.85%)
Jul 18, 2003	32.43	32.85	32.29	32.65	37,373	+0.11(+0.34%)
Jul 17, 2003	32.49	32.76	32.21	32.54	49,639	-0.08(-0.25%)
Jul 16, 2003	32.10	32.82	31.91	32.63	42,063	+0.30(+0.94%)
Jul 15, 2003	32.79	32.82	31.91	32.32	42,496	-0.11(-0.34%)
Jul 14, 2003	32.60	32.82	32.29	32.43	42,244	-0.11(-0.34%)
Jul 11, 2003	31.79	32.68	31.43	32.54	36,977	+0.50(+1.56%)
Jul 10, 2003	32.63	32.63	31.32	32.04	41,738	-0.58(-1.78%)
Jul 09, 2003	32.40	32.71	31.99	32.63	78,932	+0.06(+0.17%)
Jul 08, 2003	31.79	32.57	31.79	32.57	45,130	+0.53(+1.64%)
Jul 07, 2003	31.65	32.38	31.52	32.04	45,166	+0.67(+2.12%)
Jul 03, 2003	31.66	31.88	31.24	31.38	25,649	-0.30(-0.96%)
Jul 02, 2003	31.43	31.79	30.63	31.68	101,984	+1.61(+5.35%)
Jul 01, 2003	30.94	31.18	29.97	30.08	87,446	-0.58(-1.90%)
Jun 30, 2003	31.63	31.63	30.52	30.66	82,828	-0.89(-2.81%)
Jun 27, 2003	31.66	32.21	31.24	31.55	44,949	+0.19(+0.62%)
Jun 26, 2003	31.85	31.88	31.21	31.35	45,418	+0.28(+0.89%)
Jun 25, 2003	31.24	31.82	31.07	31.07	37,698	-0.19(-0.62%)
Jun 24, 2003	31.18	31.57	30.88	31.27	45,057	-0.06(-0.18%)
Jun 23, 2003	32.40	32.52	31.13	31.32	56,457	-0.69(-2.16%)
Jun 20, 2003	31.63	32.29	31.60	32.02	44,697	+0.03(+0.09%)
Jun 19, 2003	32.16	32.38	31.71	31.99	46,320	-0.03(-0.09%)
Jun 18, 2003	31.91	32.29	31.46	32.02	60,029	+0.28(+0.87%)
Jun 17, 2003	32.26	32.38	31.66	31.74	58,513	-0.36(-1.12%)
Jun 16, 2003	31.82	32.38	31.60	32.10	60,137	+0.44(+1.40%)
Jun 13, 2003	32.07	32.38	31.55	31.66	56,962	-0.30(-0.95%)
Jun 12, 2003	32.29	32.40	31.88	31.96	59,343	-0.03(-0.09%)
Jun 11, 2003	32.16	32.24	31.77	31.99	48,593	-0.03(-0.09%)
Jun 10, 2003	31.66	32.27	31.55	32.02	41,053	+0.17(+0.52%)
Jun 09, 2003	31.43	31.85	31.30	31.85	59,415	+0.42(+1.32%)
Jun 06, 2003	32.52	32.57	31.41	31.43	104,545	-0.89(-2.74%)
Jun 05, 2003	31.60	32.35	31.60	32.32	46,753	+0.36(+1.13%)
Jun 04, 2003	32.02	32.16	31.32	31.96	47,294	-0.11(-0.35%)
Jun 03, 2003	31.79	32.38	31.46	32.07	81,313	+0.50(+1.58%)

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.