Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	49.57	50.54	49.47	50.38	376,509	+0.82(+1.66%)
Aug 28, 2003	49.24	49.60	48.72	49.56	414,664	+0.38(+0.76%)
Aug 27, 2003	49.19	49.33	48.54	49.18	689,689	-0.04(-0.09%)
Aug 26, 2003	49.20	49.40	48.35	49.23	685,549	-0.06(-0.13%)
Aug 25, 2003	49.87	50.05	48.88	49.29	774,390	-0.78(-1.55%)
Aug 22, 2003	50.99	50.99	50.03	50.07	654,668	-0.53(-1.04%)
Aug 21, 2003	50.59	51.16	50.19	50.59	535,953	+0.01(+0.02%)
Aug 20, 2003	49.94	50.59	49.75	50.59	535,057	+0.55(+1.09%)
Aug 19, 2003	49.90	50.22	49.47	50.04	515,477	+0.03(+0.05%)
Aug 18, 2003	49.62	50.25	49.50	50.01	561,575	+0.57(+1.16%)
Aug 15, 2003	49.65	49.65	48.90	49.44	275,920	-0.26(-0.52%)
Aug 14, 2003	49.53	50.29	49.33	49.70	864,014	+0.17(+0.34%)
Aug 13, 2003	49.33	49.83	49.27	49.53	729,410	+0.33(+0.67%)
Aug 12, 2003	48.40	49.23	48.40	49.20	603,087	+0.80(+1.66%)
Aug 11, 2003	47.70	48.53	47.48	48.40	644,821	+0.48(+1.01%)
Aug 08, 2003	47.68	47.95	47.10	47.91	975,121	+0.23(+0.49%)
Aug 07, 2003	48.04	48.04	47.19	47.68	944,015	-0.22(-0.47%)
Aug 06, 2003	48.22	48.35	47.58	47.90	877,776	-0.37(-0.76%)
Aug 05, 2003	49.09	49.09	48.04	48.27	996,939	-0.82(-1.67%)
Aug 04, 2003	49.24	49.24	48.26	49.09	1,100,885	-0.13(-0.25%)
Aug 01, 2003	49.65	49.87	48.67	49.22	1,301,504	-0.38(-0.77%)
Jul 31, 2003	48.49	50.50	48.17	49.60	1,916,563	+1.34(+2.78%)
Jul 30, 2003	48.66	48.97	48.12	48.26	853,608	-0.31(-0.64%)
Jul 29, 2003	48.98	48.98	47.95	48.57	880,014	-0.04(-0.09%)
Jul 28, 2003	48.01	48.89	47.73	48.62	717,550	+0.61(+1.27%)
Jul 25, 2003	47.46	48.11	47.05	48.01	661,717	+0.70(+1.47%)
Jul 24, 2003	47.55	48.32	47.06	47.31	1,781,736	+0.25(+0.53%)
Jul 23, 2003	48.15	48.15	46.38	47.06	1,581,117	-1.09(-2.26%)
Jul 22, 2003	48.71	48.71	47.73	48.15	1,248,692	-0.53(-1.08%)
Jul 21, 2003	49.24	49.48	48.46	48.68	1,008,800	-0.80(-1.61%)
Jul 18, 2003	48.98	49.69	48.62	49.48	1,042,590	+0.72(+1.48%)
Jul 17, 2003	49.16	49.39	48.43	48.75	1,950,913	-0.85(-1.71%)
Jul 16, 2003	48.40	50.45	48.28	49.60	2,809,669	+1.81(+3.80%)
Jul 15, 2003	46.21	48.16	46.13	47.79	2,849,837	+1.58(+3.42%)
Jul 14, 2003	45.67	46.64	45.31	46.21	2,205,799	+1.10(+2.44%)
Jul 11, 2003	44.69	45.58	44.55	45.11	734,669	+0.64(+1.45%)
Jul 10, 2003	46.13	46.13	44.18	44.46	756,711	-1.66(-3.60%)
Jul 09, 2003	45.80	47.01	45.61	46.13	1,611,663	+0.33(+0.72%)
Jul 08, 2003	45.05	45.93	44.69	45.80	937,078	+0.54(+1.18%)
Jul 07, 2003	43.26	45.77	43.05	45.26	1,893,737	+2.23(+5.17%)
Jul 03, 2003	43.17	43.25	42.54	43.03	654,332	-0.36(-0.82%)
Jul 02, 2003	42.45	43.50	42.45	43.39	1,109,724	+0.94(+2.21%)
Jul 01, 2003	41.60	42.54	41.18	42.45	1,232,803	+0.77(+1.84%)
Jun 30, 2003	42.14	42.15	41.11	41.68	1,577,648	-0.32(-0.77%)
Jun 27, 2003	42.22	42.27	41.49	42.01	1,165,334	-0.04(-0.11%)
Jun 26, 2003	41.34	42.22	40.78	42.05	2,711,541	-0.90(-2.10%)
Jun 25, 2003	43.72	44.45	42.93	42.95	1,356,554	-0.86(-1.96%)
Jun 24, 2003	43.80	44.17	43.58	43.81	899,707	+0.01(+0.02%)
Jun 23, 2003	44.22	44.22	43.39	43.80	829,216	-0.41(-0.93%)
Jun 20, 2003	45.13	45.13	44.15	44.21	1,409,478	-0.54(-1.20%)
Jun 19, 2003	45.71	45.82	44.51	44.75	919,288	-0.88(-1.94%)
Jun 18, 2003	45.92	46.07	45.31	45.63	766,670	-0.28(-0.60%)
Jun 17, 2003	46.21	46.61	45.52	45.91	1,001,415	-0.24(-0.52%)
Jun 16, 2003	45.58	46.47	45.41	46.15	893,889	+0.63(+1.39%)
Jun 13, 2003	45.60	46.08	44.77	45.52	394,300	-0.06(-0.14%)
Jun 12, 2003	45.72	46.07	44.89	45.58	593,464	-0.13(-0.29%)
Jun 11, 2003	44.91	45.81	44.07	45.71	781,775	+0.84(+1.87%)
Jun 10, 2003	44.87	45.32	43.95	44.87	932,379	+0.13(+0.28%)
Jun 09, 2003	46.03	46.03	44.45	44.75	1,042,143	-1.27(-2.76%)
Jun 06, 2003	46.25	47.55	45.88	46.02	1,781,176	-0.05(-0.12%)
Jun 05, 2003	46.03	46.64	45.02	46.07	1,891,164	+0.04(+0.10%)
Jun 04, 2003	46.40	47.03	45.71	46.03	1,872,590	-0.29(-0.64%)
Jun 03, 2003	48.73	49.16	46.24	46.32	3,262,040	-3.62(-7.25%)

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.