Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	37.47	37.70	37.32	37.66	473,044	+0.22(+0.60%)
Aug 28, 2003	37.23	37.50	36.99	37.44	332,821	+0.20(+0.54%)
Aug 27, 2003	37.20	37.25	37.09	37.23	458,218	+0.06(+0.16%)
Aug 26, 2003	36.93	37.26	36.71	37.18	294,856	+0.04(+0.12%)
Aug 25, 2003	37.20	37.20	36.86	37.13	433,139	+0.01(+0.04%)
Aug 22, 2003	37.95	37.95	37.12	37.12	204,099	-0.58(-1.55%)
Aug 21, 2003	37.74	37.93	37.51	37.70	235,691	+0.13(+0.35%)
Aug 20, 2003	37.52	37.67	37.38	37.57	146,042	+0.01(+0.02%)
Aug 19, 2003	37.57	37.65	37.36	37.56	252,456	+0.14(+0.37%)
Aug 18, 2003	37.42	37.53	37.32	37.43	537,059	+0.19(+0.50%)
Aug 15, 2003	37.29	37.38	37.07	37.24	168,489	-0.07(-0.17%)
Aug 14, 2003	37.13	37.36	36.92	37.31	236,383	+0.17(+0.45%)
Aug 13, 2003	37.33	37.38	36.97	37.14	170,706	-0.13(-0.35%)
Aug 12, 2003	36.93	37.27	36.84	37.27	129,415	+0.40(+1.08%)
Aug 11, 2003	36.84	37.02	36.56	36.87	109,185	+0.16(+0.43%)
Aug 08, 2003	36.77	36.84	36.59	36.71	121,101	+0.18(+0.49%)
Aug 07, 2003	36.30	36.63	36.20	36.53	193,153	+0.12(+0.34%)
Aug 06, 2003	36.09	36.66	36.03	36.41	232,365	+0.40(+1.10%)
Aug 05, 2003	36.79	36.79	36.01	36.01	226,684	-0.76(-2.06%)
Aug 04, 2003	36.77	36.89	36.18	36.77	197,725	+0.01(+0.02%)
Aug 01, 2003	37.14	37.16	36.66	36.76	216,708	-0.35(-0.95%)
Jul 31, 2003	37.28	37.62	37.02	37.12	166,133	+0.17(+0.45%)
Jul 30, 2003	37.31	37.31	36.95	36.95	132,740	-0.14(-0.39%)
Jul 29, 2003	37.41	37.45	36.97	37.10	124,150	-0.26(-0.70%)
Jul 28, 2003	37.31	37.49	37.22	37.36	238,046	-0.06(-0.17%)
Jul 25, 2003	36.90	37.43	36.73	37.42	169,043	+0.66(+1.79%)
Jul 24, 2003	37.25	37.38	36.76	36.76	190,104	-0.27(-0.74%)
Jul 23, 2003	37.12	37.15	36.70	37.04	174,447	-0.13(-0.35%)
Jul 22, 2003	36.92	37.20	36.59	37.17	369,817	+0.51(+1.38%)
Jul 21, 2003	36.95	37.01	36.53	36.66	359,563	-0.55(-1.47%)
Jul 18, 2003	36.90	37.28	36.74	37.21	165,163	+0.58(+1.60%)
Jul 17, 2003	36.97	37.06	36.52	36.63	459,188	-0.51(-1.36%)
Jul 16, 2003	37.55	37.55	36.91	37.13	175,417	-0.32(-0.85%)
Jul 15, 2003	37.82	37.82	36.92	37.45	416,789	-0.07(-0.19%)
Jul 14, 2003	37.69	38.01	37.38	37.52	507,823	+0.10(+0.27%)
Jul 11, 2003	37.14	37.49	37.12	37.42	146,042	+0.39(+1.05%)
Jul 10, 2003	37.35	37.37	36.81	37.03	336,008	-0.40(-1.06%)
Jul 09, 2003	37.66	37.73	37.35	37.43	366,769	-0.28(-0.75%)
Jul 08, 2003	37.56	37.76	37.42	37.71	686,566	+0.14(+0.38%)
Jul 07, 2003	37.38	37.67	37.37	37.56	277,674	+0.56(+1.50%)
Jul 03, 2003	37.11	37.33	36.95	37.01	266,035	-0.32(-0.87%)
Jul 02, 2003	36.99	37.33	36.81	37.33	2,829,400	+0.40(+1.09%)
Jul 01, 2003	36.48	36.93	36.09	36.93	273,517	+0.43(+1.19%)
Jun 30, 2003	36.89	36.94	36.48	36.50	361,088	+0.01(+0.04%)
Jun 27, 2003	37.02	37.08	36.48	36.48	593,592	-0.47(-1.27%)
Jun 26, 2003	36.70	37.04	36.55	36.95	538,445	+0.39(+1.07%)
Jun 25, 2003	36.95	37.24	36.56	36.56	397,390	-0.35(-0.96%)
Jun 24, 2003	36.81	36.99	36.63	36.92	284,325	+0.13(+0.35%)
Jun 23, 2003	37.30	37.30	36.65	36.79	204,376	-0.51(-1.35%)
Jun 20, 2003	37.29	37.54	37.17	37.29	242,064	+0.06(+0.17%)
Jun 19, 2003	37.66	37.77	37.10	37.23	365,937	-0.42(-1.11%)
Jun 18, 2003	37.82	37.89	37.53	37.64	288,621	-0.25(-0.65%)
Jun 17, 2003	38.11	38.11	37.66	37.89	370,371	+0.04(+0.10%)
Jun 16, 2003	37.53	37.89	37.36	37.85	392,264	+0.70(+1.88%)
Jun 13, 2003	37.75	37.75	37.05	37.15	110,848	-0.72(-1.91%)
Jun 12, 2003	37.88	37.95	37.53	37.88	227,931	+0.13(+0.34%)
Jun 11, 2003	37.25	37.77	37.10	37.75	338,779	+0.61(+1.65%)
Jun 10, 2003	37.06	37.18	36.89	37.13	259,939	+0.32(+0.88%)
Jun 09, 2003	37.38	37.40	36.76	36.81	1,156,285	-0.54(-1.45%)
Jun 06, 2003	37.85	38.11	37.24	37.35	354,437	-0.06(-0.15%)
Jun 05, 2003	37.17	37.48	36.92	37.41	163,224	+0.09(+0.25%)
Jun 04, 2003	36.73	37.37	36.69	37.31	169,459	+0.58(+1.59%)
Jun 03, 2003	36.68	36.82	36.45	36.73	361,503	-0.07(-0.18%)

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.