Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	35.10	36.01	35.06	35.74	252,744	+0.56(+1.58%)
Aug 28, 2003	35.40	35.47	34.71	35.18	770,980	-0.56(-1.55%)
Aug 27, 2003	36.14	36.18	35.74	35.74	140,114	-0.40(-1.11%)
Aug 26, 2003	35.73	36.24	35.25	36.14	401,864	+0.41(+1.15%)
Aug 25, 2003	36.24	36.24	35.57	35.73	282,217	-0.44(-1.21%)
Aug 22, 2003	36.47	36.47	36.01	36.17	275,784	-0.30(-0.82%)
Aug 21, 2003	35.88	36.64	35.88	36.47	863,493	-0.33(-0.91%)
Aug 20, 2003	36.85	36.94	36.67	36.80	706,888	+0.02(+0.05%)
Aug 19, 2003	37.14	37.18	36.64	36.78	622,913	-0.35(-0.94%)
Aug 18, 2003	37.58	37.59	37.11	37.13	258,007	-0.44(-1.18%)
Aug 15, 2003	37.49	37.60	37.41	37.58	166,429	+0.00(+0.00%)
Aug 14, 2003	37.79	37.96	37.42	37.58	305,257	-0.31(-0.81%)
Aug 13, 2003	37.54	38.08	37.38	37.89	526,189	+0.27(+0.70%)
Aug 12, 2003	37.32	37.78	37.28	37.62	416,600	+0.25(+0.66%)
Aug 11, 2003	37.58	37.58	37.02	37.37	598,118	-0.07(-0.18%)
Aug 08, 2003	36.71	37.57	36.71	37.44	624,667	+1.16(+3.21%)
Aug 07, 2003	36.18	36.32	35.61	36.28	391,805	-0.12(-0.33%)
Aug 06, 2003	36.24	36.42	36.17	36.40	379,408	+0.17(+0.47%)
Aug 05, 2003	36.30	36.77	36.12	36.23	329,584	-0.24(-0.66%)
Aug 04, 2003	36.65	36.77	36.08	36.47	259,293	-0.54(-1.46%)
Aug 01, 2003	36.72	37.11	36.04	37.01	701,625	+0.59(+1.62%)
Jul 31, 2003	36.72	36.89	36.26	36.42	211,458	-0.15(-0.40%)
Jul 30, 2003	36.85	36.90	36.36	36.56	379,525	-0.14(-0.37%)
Jul 29, 2003	36.82	36.94	36.59	36.70	814,839	+0.27(+0.75%)
Jul 28, 2003	35.71	36.55	34.68	36.42	869,809	+0.71(+1.99%)
Jul 25, 2003	36.16	36.25	35.71	35.71	1,018,461	-0.37(-1.02%)
Jul 24, 2003	36.98	37.48	35.91	36.08	1,413,542	-0.56(-1.52%)
Jul 23, 2003	40.53	40.54	36.03	36.64	5,161,663	-4.23(-10.36%)
Jul 22, 2003	41.25	41.37	40.78	40.87	612,971	-0.22(-0.54%)
Jul 21, 2003	41.14	41.77	41.08	41.09	264,322	+0.02(+0.04%)
Jul 18, 2003	41.47	41.47	40.99	41.07	543,850	+0.46(+1.14%)
Jul 17, 2003	41.19	41.20	40.59	40.61	314,731	-0.58(-1.41%)
Jul 16, 2003	41.17	41.41	41.13	41.19	851,446	-0.02(-0.04%)
Jul 15, 2003	41.63	41.63	39.76	41.21	927,936	-0.42(-1.01%)
Jul 14, 2003	40.53	41.63	40.53	41.63	577,416	+1.53(+3.82%)
Jul 11, 2003	39.86	40.23	39.86	40.10	205,727	+0.17(+0.43%)
Jul 10, 2003	40.19	40.36	39.84	39.93	819,166	-0.27(-0.66%)
Jul 09, 2003	40.10	40.27	40.07	40.19	423,501	+0.05(+0.13%)
Jul 08, 2003	40.13	40.30	40.10	40.14	232,861	+0.02(+0.04%)
Jul 07, 2003	40.66	41.17	40.01	40.13	476,482	-0.36(-0.89%)
Jul 03, 2003	40.10	40.59	40.06	40.48	220,113	+0.37(+0.92%)
Jul 02, 2003	39.54	40.12	39.54	40.12	422,565	+0.48(+1.21%)
Jul 01, 2003	38.92	39.72	38.80	39.64	403,267	+0.72(+1.85%)
Jun 30, 2003	39.07	39.29	38.69	38.92	202,218	+0.02(+0.04%)
Jun 27, 2003	38.85	39.31	38.69	38.90	221,165	-0.16(-0.42%)
Jun 26, 2003	39.15	39.29	38.87	39.07	339,643	-0.09(-0.22%)
Jun 25, 2003	39.47	39.63	39.12	39.15	210,639	-0.32(-0.80%)
Jun 24, 2003	38.82	39.59	38.79	39.47	242,919	+0.65(+1.67%)
Jun 23, 2003	39.50	39.50	38.80	38.82	412,039	-0.47(-1.20%)
Jun 20, 2003	39.42	39.50	39.12	39.29	224,674	-0.15(-0.37%)
Jun 19, 2003	39.66	39.67	39.26	39.43	550,750	-0.27(-0.67%)
Jun 18, 2003	39.92	39.93	39.54	39.70	318,123	-0.21(-0.54%)
Jun 17, 2003	40.19	40.36	39.74	39.91	489,582	-0.11(-0.28%)
Jun 16, 2003	39.07	40.08	38.89	40.02	472,974	+1.46(+3.79%)
Jun 13, 2003	39.46	39.50	38.47	38.56	410,051	-0.77(-1.96%)
Jun 12, 2003	39.67	39.79	39.27	39.33	371,455	-0.07(-0.17%)
Jun 11, 2003	39.25	39.41	38.52	39.40	225,025	+0.88(+2.29%)
Jun 10, 2003	38.48	38.69	38.43	38.52	177,423	+0.04(+0.11%)
Jun 09, 2003	39.07	39.11	38.33	38.48	614,959	-0.48(-1.23%)
Jun 06, 2003	39.12	39.45	38.77	38.95	630,515	+0.05(+0.13%)
Jun 05, 2003	38.59	39.06	37.62	38.90	486,541	+0.32(+0.82%)
Jun 04, 2003	38.35	38.97	38.35	38.59	480,225	+0.10(+0.27%)
Jun 03, 2003	38.77	38.77	38.24	38.48	558,352	-0.38(-0.97%)

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.