Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	30.44	30.49	30.27	30.49	30,054	-0.05(-0.18%)
Aug 28, 2003	30.16	30.55	29.85	30.55	76,490	+0.50(+1.65%)
Aug 27, 2003	29.99	30.13	29.85	30.05	278,229	+0.09(+0.28%)
Aug 26, 2003	29.92	30.03	29.46	29.96	211,413	+0.09(+0.31%)
Aug 25, 2003	29.96	29.98	29.71	29.87	84,874	-0.29(-0.95%)
Aug 22, 2003	30.70	30.70	30.08	30.16	74,684	-0.50(-1.64%)
Aug 21, 2003	30.50	30.81	30.39	30.66	180,713	+0.19(+0.64%)
Aug 20, 2003	30.39	30.50	30.28	30.47	391,353	+0.08(+0.26%)
Aug 19, 2003	30.00	30.47	30.00	30.39	1,084,799	+0.22(+0.75%)
Aug 18, 2003	29.88	30.19	29.78	30.17	235,534	+0.20(+0.67%)
Aug 15, 2003	29.81	29.96	29.59	29.96	241,854	+0.12(+0.42%)
Aug 14, 2003	29.53	29.93	29.34	29.84	215,670	+0.50(+1.72%)
Aug 13, 2003	29.58	29.58	29.30	29.34	94,033	-0.09(-0.29%)
Aug 12, 2003	29.41	29.43	29.11	29.42	123,700	+0.11(+0.37%)
Aug 11, 2003	29.25	29.40	29.00	29.31	110,672	+0.24(+0.83%)
Aug 08, 2003	28.92	29.16	28.81	29.07	46,049	+0.30(+1.05%)
Aug 07, 2003	28.82	28.91	28.62	28.77	46,694	-0.11(-0.38%)
Aug 06, 2003	28.76	29.07	28.64	28.88	170,781	-0.08(-0.27%)
Aug 05, 2003	29.43	29.43	28.83	28.96	45,920	-0.48(-1.63%)
Aug 04, 2003	29.30	29.51	28.90	29.44	105,255	+0.08(+0.26%)
Aug 01, 2003	29.54	29.54	29.20	29.36	69,783	-0.28(-0.94%)
Jul 31, 2003	29.50	29.94	29.36	29.64	1,099,891	+0.37(+1.27%)
Jul 30, 2003	29.38	29.42	29.12	29.27	99,192	-0.16(-0.53%)
Jul 29, 2003	29.44	29.44	28.86	29.42	144,596	+0.00(+0.00%)
Jul 28, 2003	29.42	29.58	29.16	29.42	209,736	+0.11(+0.37%)
Jul 25, 2003	28.91	29.34	28.84	29.31	86,164	+0.56(+1.94%)
Jul 24, 2003	28.55	29.11	28.55	28.75	118,025	+0.33(+1.17%)
Jul 23, 2003	28.18	28.44	28.09	28.42	151,175	+0.00(+0.00%)
Jul 22, 2003	27.99	28.42	27.79	28.42	129,376	+0.60(+2.17%)
Jul 21, 2003	27.89	27.90	27.65	27.82	30,699	-0.03(-0.11%)
Jul 18, 2003	27.63	27.94	27.58	27.85	9,932	+0.54(+1.99%)
Jul 17, 2003	27.37	27.48	27.25	27.30	180,842	+0.05(+0.17%)
Jul 16, 2003	27.60	27.60	27.23	27.26	22,315	-0.29(-1.07%)
Jul 15, 2003	27.85	27.86	27.49	27.55	9,287	-0.15(-0.56%)
Jul 14, 2003	27.72	27.92	27.69	27.71	9,803	+0.11(+0.39%)
Jul 11, 2003	27.70	27.73	27.50	27.60	8,900	+0.12(+0.42%)
Jul 10, 2003	27.75	27.75	27.25	27.48	7,481	-0.32(-1.14%)
Jul 09, 2003	27.91	27.97	27.60	27.80	43,211	-0.12(-0.44%)
Jul 08, 2003	28.03	28.03	27.77	27.92	12,769	-0.02(-0.08%)
Jul 07, 2003	27.75	28.03	27.69	27.95	156,979	+0.36(+1.32%)
Jul 03, 2003	27.72	27.75	27.42	27.58	11,351	-0.12(-0.42%)
Jul 02, 2003	27.41	27.83	27.41	27.70	9,287	+0.19(+0.68%)
Jul 01, 2003	27.43	27.51	26.94	27.51	23,218	+0.01(+0.03%)
Jun 30, 2003	27.43	27.61	27.23	27.51	27,732	+0.13(+0.48%)
Jun 27, 2003	27.75	27.75	27.36	27.37	128,989	-0.38(-1.37%)
Jun 26, 2003	27.32	27.81	27.25	27.75	52,240	+0.37(+1.36%)
Jun 25, 2003	27.68	27.70	27.25	27.38	86,164	-0.22(-0.79%)
Jun 24, 2003	27.35	27.63	27.33	27.60	61,914	+0.25(+0.91%)
Jun 23, 2003	28.06	28.06	27.30	27.35	15,349	-0.75(-2.68%)
Jun 20, 2003	28.29	28.31	27.99	28.10	26,442	+0.01(+0.03%)
Jun 19, 2003	28.55	28.55	28.05	28.10	78,554	-0.09(-0.30%)
Jun 18, 2003	28.45	28.45	28.18	28.18	76,103	-0.43(-1.49%)
Jun 17, 2003	28.58	28.63	28.23	28.61	33,279	+0.12(+0.41%)
Jun 16, 2003	27.91	28.49	27.91	28.49	20,638	+0.55(+1.97%)
Jun 13, 2003	28.34	28.34	27.83	27.94	11,867	-0.58(-2.04%)
Jun 12, 2003	28.49	28.52	28.14	28.52	37,277	+0.30(+1.07%)
Jun 11, 2003	28.06	28.23	27.92	28.22	22,702	+0.20(+0.72%)
Jun 10, 2003	27.99	28.10	27.88	28.02	15,478	+0.19(+0.67%)
Jun 09, 2003	28.17	28.20	27.66	27.83	17,413	-0.40(-1.40%)
Jun 06, 2003	28.57	28.67	28.22	28.23	21,928	-0.11(-0.38%)
Jun 05, 2003	28.23	28.39	28.07	28.34	19,477	+0.16(+0.55%)
Jun 04, 2003	27.83	28.38	27.83	28.18	21,154	+0.40(+1.45%)
Jun 03, 2003	27.84	27.92	27.61	27.78	16,768	+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.