Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	28.37	28.63	28.20	28.56	228,728	+0.02(+0.08%)
Aug 28, 2003	28.11	28.54	27.80	28.54	426,668	+0.54(+1.91%)
Aug 27, 2003	28.06	28.19	27.72	28.00	207,612	+0.00(+0.00%)
Aug 26, 2003	27.78	28.07	27.41	28.00	292,346	+0.17(+0.61%)
Aug 25, 2003	28.44	28.53	27.60	27.84	631,147	-0.79(-2.74%)
Aug 22, 2003	29.13	29.14	28.48	28.62	264,147	-0.37(-1.29%)
Aug 21, 2003	28.75	29.11	28.74	29.00	748,032	+0.32(+1.13%)
Aug 20, 2003	28.78	28.95	28.51	28.67	235,403	-0.25(-0.86%)
Aug 19, 2003	28.30	28.98	28.30	28.92	722,829	+0.67(+2.36%)
Aug 18, 2003	28.02	28.26	27.89	28.25	297,387	+0.23(+0.84%)
Aug 15, 2003	28.15	28.15	27.75	28.02	112,388	-0.13(-0.47%)
Aug 14, 2003	27.69	28.16	27.67	28.15	401,874	+0.54(+1.94%)
Aug 13, 2003	27.84	28.07	27.56	27.62	252,840	-0.22(-0.79%)
Aug 12, 2003	27.37	27.84	27.37	27.84	338,119	+0.54(+1.99%)
Aug 11, 2003	27.11	27.63	27.06	27.29	328,311	+0.24(+0.90%)
Aug 08, 2003	27.38	27.40	26.96	27.05	379,260	-0.21(-0.78%)
Aug 07, 2003	27.23	27.37	26.81	27.26	524,889	+0.11(+0.41%)
Aug 06, 2003	27.17	27.52	27.07	27.15	664,387	-0.02(-0.08%)
Aug 05, 2003	27.62	27.62	27.17	27.17	591,913	-0.38(-1.39%)
Aug 04, 2003	27.97	28.04	27.27	27.56	677,601	-0.34(-1.21%)
Aug 01, 2003	27.98	28.11	27.78	27.89	762,336	-0.07(-0.26%)
Jul 31, 2003	27.42	28.08	27.42	27.97	935,618	+0.82(+3.03%)
Jul 30, 2003	26.84	27.33	26.84	27.15	670,109	+0.32(+1.18%)
Jul 29, 2003	26.94	27.20	26.62	26.83	531,700	-0.14(-0.52%)
Jul 28, 2003	26.21	27.11	26.17	26.97	626,243	+0.75(+2.86%)
Jul 25, 2003	26.03	26.37	25.84	26.22	616,435	+0.09(+0.34%)
Jul 24, 2003	26.04	27.03	26.01	26.13	1,032,068	+0.44(+1.71%)
Jul 23, 2003	25.55	25.70	25.24	25.69	920,497	+0.26(+1.04%)
Jul 22, 2003	25.71	25.79	25.23	25.43	1,012,179	-0.21(-0.80%)
Jul 21, 2003	26.76	26.76	25.55	25.63	1,363,649	-1.20(-4.46%)
Jul 18, 2003	25.55	27.23	25.55	26.83	1,376,727	+1.21(+4.73%)
Jul 17, 2003	26.17	26.59	25.31	25.62	4,293,112	-1.92(-6.96%)
Jul 16, 2003	28.34	28.39	27.53	27.53	891,617	-0.62(-2.22%)
Jul 15, 2003	28.52	28.59	28.06	28.16	406,370	-0.21(-0.72%)
Jul 14, 2003	28.63	29.19	28.33	28.36	590,687	-0.15(-0.54%)
Jul 11, 2003	27.82	28.58	27.80	28.52	819,143	+1.04(+3.77%)
Jul 10, 2003	27.86	27.87	27.42	27.48	426,395	-0.56(-1.99%)
Jul 09, 2003	28.27	28.31	27.91	28.04	571,343	-0.23(-0.80%)
Jul 08, 2003	28.24	28.33	28.11	28.27	921,451	+0.04(+0.13%)
Jul 07, 2003	27.80	28.61	27.76	28.23	638,095	+0.48(+1.75%)
Jul 03, 2003	28.11	28.11	27.48	27.75	377,489	-0.50(-1.77%)
Jul 02, 2003	27.87	28.33	27.82	28.25	456,366	+0.45(+1.61%)
Jul 01, 2003	27.16	27.82	26.90	27.80	691,633	+0.57(+2.10%)
Jun 30, 2003	27.16	27.37	27.01	27.23	596,954	+0.07(+0.24%)
Jun 27, 2003	27.31	27.59	27.14	27.16	379,533	-0.26(-0.94%)
Jun 26, 2003	27.54	27.60	27.20	27.42	523,118	-0.05(-0.19%)
Jun 25, 2003	27.53	27.89	27.36	27.47	416,178	-0.24(-0.87%)
Jun 24, 2003	27.23	27.84	27.23	27.71	901,970	+0.22(+0.80%)
Jun 23, 2003	27.97	27.97	27.45	27.49	830,722	-0.48(-1.71%)
Jun 20, 2003	27.89	28.22	27.67	27.97	394,654	+0.22(+0.79%)
Jun 19, 2003	27.99	28.15	27.55	27.75	786,176	-0.17(-0.61%)
Jun 18, 2003	27.86	27.93	27.39	27.92	677,874	+0.02(+0.08%)
Jun 17, 2003	28.11	28.11	27.82	27.89	736,180	-0.21(-0.73%)
Jun 16, 2003	27.34	28.10	27.34	28.10	620,794	+0.90(+3.32%)
Jun 13, 2003	27.59	27.82	26.79	27.20	583,876	-0.02(-0.08%)
Jun 12, 2003	27.25	27.27	26.86	27.22	337,438	+0.10(+0.38%)
Jun 11, 2003	27.12	27.25	26.90	27.12	554,859	-0.01(-0.03%)
Jun 10, 2003	26.93	27.26	26.91	27.12	813,966	+0.31(+1.15%)
Jun 09, 2003	27.16	27.38	26.76	26.82	1,297,987	+0.42(+1.59%)
Jun 06, 2003	25.95	26.65	25.91	26.40	830,859	+0.74(+2.89%)
Jun 05, 2003	25.78	26.02	25.49	25.66	475,574	-0.15(-0.57%)
Jun 04, 2003	25.84	25.99	25.66	25.80	639,185	+0.01(+0.03%)
Jun 03, 2003	25.72	26.24	25.64	25.79	696,128	+0.00(+0.00%)

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.