Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	30.34	30.38	30.17	30.38	30,160	-0.05(-0.18%)
Aug 28, 2003	30.05	30.44	29.74	30.44	76,760	+0.49(+1.65%)
Aug 27, 2003	29.89	30.02	29.74	29.94	279,211	+0.09(+0.28%)
Aug 26, 2003	29.81	29.92	29.36	29.86	212,159	+0.09(+0.31%)
Aug 25, 2003	29.86	29.87	29.60	29.77	85,174	-0.29(-0.95%)
Aug 22, 2003	30.59	30.59	29.97	30.05	74,948	-0.50(-1.64%)
Aug 21, 2003	30.39	30.70	30.28	30.55	181,351	+0.19(+0.64%)
Aug 20, 2003	30.28	30.39	30.18	30.36	392,734	+0.08(+0.25%)
Aug 19, 2003	29.90	30.36	29.90	30.28	1,088,627	+0.22(+0.75%)
Aug 18, 2003	29.77	30.08	29.67	30.06	236,365	+0.20(+0.67%)
Aug 15, 2003	29.70	29.86	29.49	29.86	242,708	+0.12(+0.42%)
Aug 14, 2003	29.43	29.83	29.24	29.73	216,431	+0.50(+1.72%)
Aug 13, 2003	29.47	29.47	29.20	29.23	94,364	-0.08(-0.29%)
Aug 12, 2003	29.31	29.33	29.01	29.32	124,137	+0.11(+0.37%)
Aug 11, 2003	29.15	29.29	28.90	29.21	111,063	+0.24(+0.83%)
Aug 08, 2003	28.82	29.05	28.71	28.97	46,211	+0.30(+1.05%)
Aug 07, 2003	28.72	28.81	28.52	28.67	46,858	-0.11(-0.38%)
Aug 06, 2003	28.66	28.97	28.54	28.78	171,384	-0.08(-0.27%)
Aug 05, 2003	29.33	29.33	28.73	28.85	46,082	-0.48(-1.63%)
Aug 04, 2003	29.20	29.41	28.80	29.33	105,626	+0.08(+0.26%)
Aug 01, 2003	29.43	29.43	29.10	29.26	70,029	-0.28(-0.94%)
Jul 31, 2003	29.39	29.84	29.26	29.53	1,103,772	+0.37(+1.27%)
Jul 30, 2003	29.28	29.32	29.02	29.16	99,542	-0.15(-0.53%)
Jul 29, 2003	29.34	29.34	28.75	29.32	145,107	+0.00(+0.00%)
Jul 28, 2003	29.32	29.47	29.05	29.32	210,476	+0.11(+0.37%)
Jul 25, 2003	28.81	29.24	28.74	29.21	86,468	+0.56(+1.94%)
Jul 24, 2003	28.45	29.01	28.45	28.65	118,441	+0.33(+1.17%)
Jul 23, 2003	28.08	28.34	27.99	28.32	151,708	+0.00(+0.00%)
Jul 22, 2003	27.89	28.32	27.70	28.32	129,832	+0.60(+2.17%)
Jul 21, 2003	27.80	27.80	27.55	27.72	30,807	-0.03(-0.11%)
Jul 18, 2003	27.53	27.84	27.49	27.75	9,967	+0.54(+1.99%)
Jul 17, 2003	27.28	27.38	27.15	27.21	181,481	+0.05(+0.17%)
Jul 16, 2003	27.50	27.50	27.14	27.16	22,393	-0.29(-1.07%)
Jul 15, 2003	27.75	27.76	27.39	27.46	9,319	-0.15(-0.56%)
Jul 14, 2003	27.62	27.82	27.59	27.61	9,837	+0.11(+0.39%)
Jul 11, 2003	27.60	27.63	27.40	27.50	8,931	+0.12(+0.42%)
Jul 10, 2003	27.66	27.66	27.15	27.39	7,507	-0.32(-1.14%)
Jul 09, 2003	27.81	27.87	27.50	27.70	43,363	-0.12(-0.44%)
Jul 08, 2003	27.93	27.93	27.67	27.83	12,814	-0.02(-0.08%)
Jul 07, 2003	27.66	27.93	27.59	27.85	157,533	+0.36(+1.32%)
Jul 03, 2003	27.62	27.65	27.32	27.49	11,391	-0.12(-0.42%)
Jul 02, 2003	27.31	27.73	27.31	27.60	9,319	+0.19(+0.68%)
Jul 01, 2003	27.33	27.42	26.85	27.42	23,299	+0.01(+0.03%)
Jun 30, 2003	27.33	27.52	27.13	27.41	27,830	+0.13(+0.48%)
Jun 27, 2003	27.66	27.66	27.26	27.28	129,444	-0.38(-1.37%)
Jun 26, 2003	27.22	27.71	27.15	27.66	52,424	+0.37(+1.36%)
Jun 25, 2003	27.58	27.60	27.15	27.29	86,468	-0.22(-0.79%)
Jun 24, 2003	27.25	27.53	27.23	27.50	62,133	+0.25(+0.91%)
Jun 23, 2003	27.97	27.97	27.20	27.25	15,403	-0.75(-2.68%)
Jun 20, 2003	28.19	28.21	27.89	28.00	26,536	+0.01(+0.03%)
Jun 19, 2003	28.44	28.44	27.95	28.00	78,831	-0.09(-0.30%)
Jun 18, 2003	28.35	28.35	28.08	28.08	76,372	-0.42(-1.49%)
Jun 17, 2003	28.48	28.53	28.13	28.51	33,396	+0.12(+0.41%)
Jun 16, 2003	27.81	28.39	27.81	28.39	20,711	+0.55(+1.97%)
Jun 13, 2003	28.24	28.24	27.73	27.84	11,908	-0.58(-2.04%)
Jun 12, 2003	28.39	28.42	28.04	28.42	37,409	+0.30(+1.07%)
Jun 11, 2003	27.97	28.13	27.82	28.12	22,782	+0.20(+0.72%)
Jun 10, 2003	27.89	28.00	27.78	27.92	15,533	+0.19(+0.67%)
Jun 09, 2003	28.07	28.10	27.56	27.73	17,474	-0.39(-1.40%)
Jun 06, 2003	28.47	28.57	28.12	28.13	22,005	-0.11(-0.38%)
Jun 05, 2003	28.14	28.29	27.97	28.24	19,546	+0.15(+0.55%)
Jun 04, 2003	27.73	28.28	27.73	28.08	21,228	+0.40(+1.45%)
Jun 03, 2003	27.74	27.83	27.51	27.68	16,827	+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.