Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	29.32	29.36	29.15	29.36	31,211	-0.05(-0.18%)
Aug 28, 2003	29.04	29.41	28.74	29.41	79,434	+0.48(+1.65%)
Aug 27, 2003	28.88	29.01	28.74	28.94	288,937	+0.08(+0.28%)
Aug 26, 2003	28.81	28.91	28.37	28.85	219,549	+0.09(+0.31%)
Aug 25, 2003	28.85	28.87	28.61	28.76	88,141	-0.28(-0.95%)
Aug 22, 2003	29.56	29.56	28.97	29.04	77,558	-0.49(-1.64%)
Aug 21, 2003	29.37	29.67	29.26	29.53	187,668	+0.19(+0.64%)
Aug 20, 2003	29.26	29.37	29.16	29.34	406,414	+0.07(+0.26%)
Aug 19, 2003	28.89	29.34	28.89	29.26	1,126,547	+0.22(+0.75%)
Aug 18, 2003	28.77	29.07	28.67	29.05	244,598	+0.19(+0.67%)
Aug 15, 2003	28.70	28.85	28.50	28.85	251,162	+0.12(+0.42%)
Aug 14, 2003	28.44	28.82	28.26	28.73	223,969	+0.49(+1.72%)
Aug 13, 2003	28.48	28.48	28.22	28.25	97,651	-0.08(-0.29%)
Aug 12, 2003	28.32	28.34	28.03	28.33	128,461	+0.10(+0.37%)
Aug 11, 2003	28.17	28.31	27.93	28.23	114,931	+0.23(+0.83%)
Aug 08, 2003	27.85	28.08	27.74	27.99	47,821	+0.29(+1.05%)
Aug 07, 2003	27.76	27.84	27.56	27.70	48,491	-0.10(-0.38%)
Aug 06, 2003	27.70	27.99	27.58	27.81	177,354	-0.07(-0.27%)
Aug 05, 2003	28.34	28.34	27.76	27.88	47,687	-0.46(-1.63%)
Aug 04, 2003	28.22	28.42	27.83	28.35	109,305	+0.07(+0.26%)
Aug 01, 2003	28.44	28.44	28.12	28.27	72,468	-0.27(-0.94%)
Jul 31, 2003	28.41	28.83	28.27	28.54	1,142,219	+0.36(+1.27%)
Jul 30, 2003	28.29	28.33	28.04	28.18	103,010	-0.15(-0.53%)
Jul 29, 2003	28.35	28.35	27.79	28.33	150,161	+0.00(+0.00%)
Jul 28, 2003	28.33	28.48	28.08	28.33	217,808	+0.10(+0.37%)
Jul 25, 2003	27.84	28.26	27.77	28.23	89,480	+0.54(+1.94%)
Jul 24, 2003	27.49	28.03	27.49	27.69	122,567	+0.32(+1.17%)
Jul 23, 2003	27.14	27.39	27.05	27.37	156,993	+0.00(+0.00%)
Jul 22, 2003	26.95	27.37	26.76	27.37	134,355	+0.58(+2.17%)
Jul 21, 2003	26.86	26.87	26.62	26.79	31,880	-0.03(-0.11%)
Jul 18, 2003	26.61	26.90	26.56	26.82	10,314	+0.52(+1.99%)
Jul 17, 2003	26.36	26.46	26.24	26.29	187,802	+0.04(+0.17%)
Jul 16, 2003	26.58	26.58	26.23	26.25	23,173	-0.28(-1.07%)
Jul 15, 2003	26.82	26.83	26.47	26.53	9,644	-0.15(-0.56%)
Jul 14, 2003	26.69	26.88	26.67	26.68	10,180	+0.10(+0.39%)
Jul 11, 2003	26.67	26.70	26.48	26.58	9,242	+0.11(+0.42%)
Jul 10, 2003	26.73	26.73	26.24	26.46	7,769	-0.31(-1.14%)
Jul 09, 2003	26.88	26.93	26.58	26.77	44,874	-0.12(-0.44%)
Jul 08, 2003	26.99	26.99	26.74	26.89	13,261	-0.02(-0.08%)
Jul 07, 2003	26.73	26.99	26.67	26.91	163,021	+0.35(+1.32%)
Jul 03, 2003	26.69	26.72	26.40	26.56	11,787	-0.11(-0.42%)
Jul 02, 2003	26.39	26.80	26.39	26.67	9,644	+0.18(+0.68%)
Jul 01, 2003	26.41	26.49	25.94	26.49	24,111	+0.01(+0.03%)
Jun 30, 2003	26.41	26.59	26.22	26.49	28,799	+0.13(+0.48%)
Jun 27, 2003	26.73	26.73	26.34	26.36	133,953	-0.37(-1.37%)
Jun 26, 2003	26.31	26.78	26.24	26.73	54,251	+0.36(+1.36%)
Jun 25, 2003	26.65	26.67	26.24	26.37	89,480	-0.21(-0.79%)
Jun 24, 2003	26.34	26.61	26.32	26.58	64,297	+0.24(+0.91%)
Jun 23, 2003	27.02	27.02	26.29	26.34	15,940	-0.72(-2.68%)
Jun 20, 2003	27.24	27.26	26.95	27.06	27,460	+0.01(+0.03%)
Jun 19, 2003	27.49	27.49	27.01	27.05	81,577	-0.08(-0.30%)
Jun 18, 2003	27.40	27.40	27.14	27.14	79,032	-0.41(-1.49%)
Jun 17, 2003	27.52	27.57	27.18	27.55	34,559	+0.11(+0.41%)
Jun 16, 2003	26.88	27.43	26.88	27.43	21,432	+0.53(+1.97%)
Jun 13, 2003	27.29	27.29	26.80	26.90	12,323	-0.56(-2.04%)
Jun 12, 2003	27.43	27.46	27.10	27.46	38,712	+0.29(+1.07%)
Jun 11, 2003	27.02	27.18	26.88	27.17	23,575	+0.19(+0.72%)
Jun 10, 2003	26.95	27.06	26.85	26.98	16,074	+0.18(+0.67%)
Jun 09, 2003	27.12	27.16	26.64	26.80	18,083	-0.38(-1.40%)
Jun 06, 2003	27.51	27.61	27.17	27.18	22,772	-0.10(-0.38%)
Jun 05, 2003	27.19	27.34	27.03	27.29	20,226	+0.15(+0.55%)
Jun 04, 2003	26.80	27.33	26.80	27.14	21,968	+0.39(+1.45%)
Jun 03, 2003	26.81	26.89	26.58	26.75	17,413	+0.03(+0.11%)

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.