Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	39.73	39.89	39.33	39.88	475,584	-0.01(-0.04%)
Aug 28, 2003	39.40	39.89	39.15	39.89	604,914	+0.60(+1.54%)
Aug 27, 2003	39.30	39.35	38.97	39.29	323,051	-0.14(-0.35%)
Aug 26, 2003	39.71	39.88	38.90	39.43	575,670	-0.29(-0.73%)
Aug 25, 2003	39.70	39.86	39.40	39.72	380,851	+0.00(+0.00%)
Aug 22, 2003	40.37	40.37	39.62	39.72	514,438	-0.22(-0.55%)
Aug 21, 2003	39.62	40.05	39.58	39.94	408,173	+0.42(+1.05%)
Aug 20, 2003	39.26	39.60	39.11	39.52	425,197	+0.09(+0.22%)
Aug 19, 2003	39.22	39.51	39.17	39.43	707,747	-0.02(-0.06%)
Aug 18, 2003	39.83	39.83	39.06	39.46	761,566	-0.36(-0.91%)
Aug 15, 2003	39.84	39.99	39.38	39.82	264,152	-0.09(-0.24%)
Aug 14, 2003	39.42	39.91	39.24	39.91	499,747	+0.50(+1.26%)
Aug 13, 2003	39.70	39.78	39.22	39.42	349,686	-0.12(-0.29%)
Aug 12, 2003	39.39	39.54	38.87	39.54	390,324	+0.44(+1.12%)
Aug 11, 2003	38.89	39.26	38.79	39.10	317,696	+0.20(+0.52%)
Aug 08, 2003	38.79	39.19	38.60	38.89	514,438	+0.15(+0.39%)
Aug 07, 2003	38.68	38.77	38.10	38.74	563,177	+0.16(+0.42%)
Aug 06, 2003	38.68	38.93	38.11	38.58	510,319	-0.08(-0.21%)
Aug 05, 2003	38.89	38.99	38.48	38.66	680,837	-0.42(-1.06%)
Aug 04, 2003	38.95	39.27	38.53	39.08	499,198	+0.12(+0.32%)
Aug 01, 2003	39.33	39.43	38.65	38.95	460,619	-0.35(-0.89%)
Jul 31, 2003	38.57	39.81	38.30	39.30	1,018,167	+0.99(+2.59%)
Jul 30, 2003	38.13	38.31	37.90	38.31	733,832	+0.36(+0.96%)
Jul 29, 2003	38.13	38.15	37.57	37.95	1,214,496	+0.09(+0.25%)
Jul 28, 2003	38.27	38.41	37.27	37.85	1,885,861	-0.78(-2.02%)
Jul 25, 2003	38.73	38.81	38.30	38.63	934,281	-0.10(-0.26%)
Jul 24, 2003	38.53	39.36	38.53	38.73	887,189	+0.25(+0.66%)
Jul 23, 2003	39.15	39.15	38.06	38.48	926,455	-0.67(-1.71%)
Jul 22, 2003	38.35	39.59	37.62	39.15	1,323,233	+1.26(+3.33%)
Jul 21, 2003	38.28	38.28	37.71	37.89	850,257	-0.31(-0.82%)
Jul 18, 2003	38.09	38.40	37.68	38.20	588,988	+0.33(+0.87%)
Jul 17, 2003	37.98	38.20	37.77	37.88	758,820	-0.10(-0.27%)
Jul 16, 2003	38.67	38.67	37.66	37.98	548,074	+0.03(+0.08%)
Jul 15, 2003	38.35	38.60	37.75	37.95	485,331	-0.40(-1.04%)
Jul 14, 2003	38.60	38.63	38.17	38.35	651,182	+0.11(+0.29%)
Jul 11, 2003	37.84	38.75	37.84	38.24	598,049	+0.41(+1.08%)
Jul 10, 2003	38.07	38.15	37.55	37.83	820,464	-0.64(-1.67%)
Jul 09, 2003	38.49	38.82	38.02	38.47	806,186	-0.06(-0.15%)
Jul 08, 2003	38.92	39.11	38.36	38.53	1,614,020	-0.39(-1.01%)
Jul 07, 2003	38.42	38.93	38.28	38.92	1,086,127	+0.98(+2.57%)
Jul 03, 2003	37.62	37.98	37.52	37.95	756,760	+0.36(+0.97%)
Jul 02, 2003	37.29	37.87	37.07	37.58	1,772,594	+0.73(+1.98%)
Jul 01, 2003	36.54	36.89	35.89	36.86	1,504,048	+0.29(+0.80%)
Jun 30, 2003	35.29	37.27	35.29	36.56	2,424,600	+1.27(+3.61%)
Jun 27, 2003	34.42	35.29	34.20	35.29	2,889,749	+0.51(+1.47%)
Jun 26, 2003	35.69	35.80	34.52	34.78	2,520,705	-1.01(-2.81%)
Jun 25, 2003	36.53	36.58	35.78	35.78	1,353,437	-0.85(-2.33%)
Jun 24, 2003	35.96	36.99	35.87	36.64	2,649,761	+0.68(+1.88%)
Jun 23, 2003	36.42	37.45	35.84	35.96	4,473,428	-3.58(-9.06%)
Jun 20, 2003	40.17	40.34	39.51	39.54	941,969	-0.55(-1.38%)
Jun 19, 2003	40.50	40.56	39.91	40.10	1,093,953	-0.04(-0.09%)
Jun 18, 2003	40.85	41.00	39.94	40.13	1,025,169	-0.71(-1.75%)
Jun 17, 2003	41.08	41.19	40.28	40.85	755,799	+0.20(+0.48%)
Jun 16, 2003	40.95	41.15	40.43	40.65	845,864	-0.26(-0.64%)
Jun 13, 2003	41.54	41.54	40.61	40.91	399,523	-0.63(-1.51%)
Jun 12, 2003	41.95	41.96	41.23	41.54	971,899	+0.42(+1.03%)
Jun 11, 2003	40.06	41.27	39.67	41.12	1,004,575	+1.45(+3.65%)
Jun 10, 2003	39.46	39.88	39.27	39.67	469,131	+0.39(+0.98%)
Jun 09, 2003	39.65	39.65	38.97	39.28	431,375	-0.49(-1.23%)
Jun 06, 2003	40.28	40.70	39.55	39.77	1,205,023	-0.22(-0.55%)
Jun 05, 2003	40.72	40.72	39.45	39.99	1,403,686	-0.73(-1.79%)
Jun 04, 2003	40.79	41.04	40.61	40.72	460,481	+0.07(+0.16%)
Jun 03, 2003	40.68	40.90	40.25	40.65	467,758	+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.