Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	35.93	36.75	35.92	36.48	79,917	+0.47(+1.31%)
Aug 28, 2003	36.31	36.31	35.84	36.01	84,973	-0.06(-0.18%)
Aug 27, 2003	36.05	36.36	35.94	36.07	43,861	-0.03(-0.08%)
Aug 26, 2003	36.21	36.45	35.75	36.10	81,895	-0.11(-0.30%)
Aug 25, 2003	35.58	36.21	35.47	36.21	88,271	+0.65(+1.82%)
Aug 22, 2003	36.50	36.50	35.39	35.56	118,281	-0.95(-2.61%)
Aug 21, 2003	36.62	36.73	36.22	36.51	76,509	-0.10(-0.28%)
Aug 20, 2003	36.52	36.62	36.33	36.62	91,679	+0.05(+0.12%)
Aug 19, 2003	36.59	36.83	36.27	36.57	175,883	-0.06(-0.17%)
Aug 18, 2003	36.00	36.73	35.92	36.63	76,839	+0.72(+2.00%)
Aug 15, 2003	36.07	36.32	35.91	35.91	55,403	-0.22(-0.60%)
Aug 14, 2003	35.32	36.28	35.25	36.13	154,008	+0.87(+2.48%)
Aug 13, 2003	35.02	35.26	34.90	35.26	81,566	+0.15(+0.41%)
Aug 12, 2003	35.10	35.11	34.68	35.11	104,650	+0.01(+0.03%)
Aug 11, 2003	35.07	35.11	34.75	35.10	73,211	+0.06(+0.18%)
Aug 08, 2003	34.95	35.23	34.82	35.04	79,807	+0.04(+0.12%)
Aug 07, 2003	34.84	35.33	34.84	35.00	58,371	+0.02(+0.06%)
Aug 06, 2003	35.30	35.30	34.85	34.98	88,821	-0.51(-1.44%)
Aug 05, 2003	35.72	35.72	35.26	35.49	322,526	-0.23(-0.64%)
Aug 04, 2003	35.30	35.90	34.80	35.71	122,898	+0.72(+2.05%)
Aug 01, 2003	34.80	35.59	34.80	35.00	154,997	-0.12(-0.34%)
Jul 31, 2003	35.01	35.33	34.66	35.11	93,328	-0.05(-0.13%)
Jul 30, 2003	35.16	35.70	34.75	35.16	99,923	-0.06(-0.18%)
Jul 29, 2003	35.33	35.56	34.98	35.22	76,839	-0.26(-0.74%)
Jul 28, 2003	35.34	35.66	34.98	35.49	111,246	+0.14(+0.39%)
Jul 25, 2003	35.00	35.61	34.88	35.35	112,125	+0.19(+0.54%)
Jul 24, 2003	35.39	35.80	34.95	35.16	217,436	-0.28(-0.80%)
Jul 23, 2003	35.67	35.67	35.02	35.44	98,934	-0.23(-0.64%)
Jul 22, 2003	35.87	35.93	35.39	35.67	148,401	+0.01(+0.03%)
Jul 21, 2003	36.26	36.31	34.97	35.66	307,356	-0.47(-1.31%)
Jul 18, 2003	35.61	36.31	35.48	36.13	104,211	+0.46(+1.30%)
Jul 17, 2003	36.40	36.56	35.29	35.67	134,331	-0.83(-2.27%)
Jul 16, 2003	36.82	36.82	36.17	36.50	167,419	-0.28(-0.77%)
Jul 15, 2003	37.03	37.26	36.63	36.78	195,121	-0.37(-1.00%)
Jul 14, 2003	36.83	37.22	36.37	37.15	196,879	+0.45(+1.21%)
Jul 11, 2003	36.61	37.62	36.39	36.71	317,140	+0.09(+0.25%)
Jul 10, 2003	36.39	37.05	36.07	36.62	333,959	-0.45(-1.23%)
Jul 09, 2003	37.58	37.59	36.43	37.07	311,643	-0.68(-1.81%)
Jul 08, 2003	37.53	38.43	37.39	37.75	311,204	-0.10(-0.26%)
Jul 07, 2003	37.07	37.85	36.89	37.85	294,935	+0.73(+1.96%)
Jul 03, 2003	36.53	37.43	36.52	37.12	233,265	+0.43(+1.16%)
Jul 02, 2003	36.19	36.77	35.97	36.70	366,387	+0.58(+1.61%)
Jul 01, 2003	35.75	36.21	35.36	36.11	273,719	+0.17(+0.48%)
Jun 30, 2003	35.55	36.02	35.50	35.94	198,198	+0.43(+1.20%)
Jun 27, 2003	35.73	36.07	35.44	35.51	333,299	-0.22(-0.61%)
Jun 26, 2003	35.77	36.07	35.49	35.73	151,809	-0.15(-0.43%)
Jun 25, 2003	35.51	35.93	35.48	35.89	144,004	+0.10(+0.28%)
Jun 24, 2003	35.36	35.81	35.21	35.79	186,766	+0.31(+0.87%)
Jun 23, 2003	35.29	35.54	34.71	35.48	270,751	-0.05(-0.13%)
Jun 20, 2003	35.07	35.52	34.88	35.52	291,966	+0.57(+1.64%)
Jun 19, 2003	35.21	35.68	34.93	34.95	236,453	-0.09(-0.26%)
Jun 18, 2003	35.45	35.69	35.03	35.04	161,593	-0.35(-1.00%)
Jun 17, 2003	35.58	35.89	34.94	35.40	167,309	-0.03(-0.08%)
Jun 16, 2003	34.90	35.59	34.90	35.42	377,270	+0.33(+0.93%)
Jun 13, 2003	34.70	35.22	34.70	35.10	129,824	-0.03(-0.08%)
Jun 12, 2003	35.10	35.27	34.50	35.12	172,036	+0.20(+0.57%)
Jun 11, 2003	33.80	35.06	33.80	34.92	233,485	+1.06(+3.12%)
Jun 10, 2003	34.20	34.34	33.67	33.87	225,570	+0.10(+0.30%)
Jun 09, 2003	34.25	35.14	33.64	33.77	198,528	-0.71(-2.06%)
Jun 06, 2003	35.21	35.33	34.28	34.48	353,086	-0.58(-1.66%)
Jun 05, 2003	34.98	35.34	34.52	35.06	189,734	+0.03(+0.08%)
Jun 04, 2003	34.75	35.30	34.39	35.03	281,413	+0.27(+0.79%)
Jun 03, 2003	34.61	34.84	34.11	34.76	236,673	+0.15(+0.42%)

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.