Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	37.55	37.65	36.89	37.60	2,546,887	-0.20(-0.53%)
Aug 28, 2003	37.36	37.82	37.03	37.81	2,596,893	+0.61(+1.64%)
Aug 27, 2003	36.81	37.42	36.72	37.19	2,529,912	+0.32(+0.87%)
Aug 26, 2003	36.82	37.08	35.94	36.87	3,383,233	-0.21(-0.56%)
Aug 25, 2003	36.75	37.31	36.53	37.08	2,382,645	-0.05(-0.14%)
Aug 22, 2003	37.45	38.00	36.94	37.13	3,515,475	+0.03(+0.09%)
Aug 21, 2003	36.88	37.19	36.57	37.10	2,914,136	+0.48(+1.31%)
Aug 20, 2003	35.81	36.83	35.66	36.62	3,793,951	+0.78(+2.16%)
Aug 19, 2003	36.20	36.46	35.66	35.84	2,818,367	-0.25(-0.70%)
Aug 18, 2003	35.46	36.27	35.33	36.10	2,247,307	+0.76(+2.15%)
Aug 15, 2003	35.30	35.83	34.97	35.34	1,153,932	+0.04(+0.12%)
Aug 14, 2003	34.67	35.60	34.61	35.29	3,187,566	+0.69(+1.99%)
Aug 13, 2003	34.85	34.98	34.48	34.61	3,183,322	+0.26(+0.76%)
Aug 12, 2003	34.44	34.44	33.96	34.34	3,899,354	+0.01(+0.03%)
Aug 11, 2003	34.66	34.74	33.95	34.33	2,653,896	-0.41(-1.18%)
Aug 08, 2003	34.64	34.88	34.45	34.74	3,471,662	+0.48(+1.40%)
Aug 07, 2003	33.68	34.87	33.57	34.27	6,235,664	+0.85(+2.53%)
Aug 06, 2003	33.28	33.88	32.78	33.42	3,877,562	+0.41(+1.24%)
Aug 05, 2003	34.02	34.02	32.95	33.01	3,659,071	-0.86(-2.55%)
Aug 04, 2003	33.59	34.02	32.91	33.87	4,324,409	+0.50(+1.49%)
Aug 01, 2003	33.40	33.71	32.70	33.38	3,752,776	-0.48(-1.42%)
Jul 31, 2003	33.58	34.22	33.24	33.86	4,827,226	+0.27(+0.80%)
Jul 30, 2003	33.72	33.96	33.24	33.59	4,611,028	-0.27(-0.80%)
Jul 29, 2003	34.05	34.33	33.13	33.86	3,946,723	-0.15(-0.44%)
Jul 28, 2003	33.86	34.39	33.83	34.00	2,716,060	-0.09(-0.26%)
Jul 25, 2003	33.18	34.13	33.13	34.09	4,274,632	+0.91(+2.73%)
Jul 24, 2003	33.21	34.20	32.99	33.18	5,045,603	+0.84(+2.59%)
Jul 23, 2003	33.12	33.13	31.72	32.35	5,404,135	-0.53(-1.62%)
Jul 22, 2003	33.71	33.87	32.79	32.88	4,454,128	-0.66(-1.98%)
Jul 21, 2003	33.65	33.95	33.18	33.54	3,253,056	-0.08(-0.23%)
Jul 18, 2003	33.52	34.05	33.09	33.62	6,362,171	+0.84(+2.55%)
Jul 17, 2003	33.22	33.84	32.56	32.78	3,555,962	-0.72(-2.16%)
Jul 16, 2003	34.27	34.36	33.18	33.51	2,650,111	-0.64(-1.86%)
Jul 15, 2003	35.08	35.17	33.99	34.14	3,232,181	-0.58(-1.68%)
Jul 14, 2003	35.05	35.52	34.68	34.73	3,058,994	+0.07(+0.20%)
Jul 11, 2003	34.11	34.88	33.99	34.66	2,657,910	+0.57(+1.66%)
Jul 10, 2003	34.39	34.53	33.62	34.09	3,003,023	-0.54(-1.56%)
Jul 09, 2003	34.79	35.01	34.49	34.63	2,858,165	-0.27(-0.77%)
Jul 08, 2003	34.24	35.01	34.06	34.90	3,472,235	+0.56(+1.62%)
Jul 07, 2003	33.93	34.54	33.70	34.34	3,396,423	+0.70(+2.07%)
Jul 03, 2003	33.65	34.26	33.55	33.65	2,536,106	-0.41(-1.20%)
Jul 02, 2003	33.65	34.27	33.31	34.06	4,720,446	+0.55(+1.64%)
Jul 01, 2003	33.71	33.73	32.75	33.51	5,754,295	-0.44(-1.31%)
Jun 30, 2003	34.06	34.44	33.82	33.95	3,144,157	-0.11(-0.33%)
Jun 27, 2003	34.79	34.79	33.99	34.06	4,844,889	-0.84(-2.40%)
Jun 26, 2003	34.85	35.46	34.06	34.90	4,065,201	+0.37(+1.06%)
Jun 25, 2003	34.32	35.53	34.03	34.54	7,033,358	+0.10(+0.28%)
Jun 24, 2003	34.66	35.21	34.22	34.44	5,160,067	+0.05(+0.15%)
Jun 23, 2003	34.18	34.44	33.72	34.39	5,509,768	+0.25(+0.74%)
Jun 20, 2003	35.28	35.66	33.57	34.13	14,713,016	-1.24(-3.50%)
Jun 19, 2003	35.96	35.96	34.44	35.37	12,647,842	-1.62(-4.38%)
Jun 18, 2003	36.85	37.49	36.63	36.99	3,451,705	+0.33(+0.90%)
Jun 17, 2003	37.50	37.50	36.49	36.66	3,978,722	-0.82(-2.19%)
Jun 16, 2003	37.35	37.56	36.62	37.48	4,504,822	+0.27(+0.73%)
Jun 13, 2003	38.12	38.25	36.96	37.21	2,896,588	-0.65(-1.70%)
Jun 12, 2003	37.99	38.01	37.19	37.86	1,970,551	-0.11(-0.30%)
Jun 11, 2003	37.13	37.99	36.66	37.97	2,774,554	+0.78(+2.11%)
Jun 10, 2003	37.30	37.44	36.51	37.19	2,639,445	+0.39(+1.07%)
Jun 09, 2003	37.27	37.41	36.62	36.79	2,918,953	-0.60(-1.61%)
Jun 06, 2003	38.51	39.23	37.19	37.40	4,465,941	-0.79(-2.08%)
Jun 05, 2003	37.22	38.27	36.91	38.19	3,868,846	+0.73(+1.96%)
Jun 04, 2003	36.53	37.51	36.31	37.46	2,643,918	+0.84(+2.29%)
Jun 03, 2003	35.71	36.65	35.64	36.62	3,586,011	+0.51(+1.40%)

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.