Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	30.88	31.21	30.86	31.19	19,788	+0.24(+0.79%)
Aug 28, 2003	30.80	30.96	30.60	30.95	45,666	+0.09(+0.28%)
Aug 27, 2003	30.90	30.90	30.71	30.86	17,759	-0.01(-0.03%)
Aug 26, 2003	30.69	30.96	30.49	30.87	28,414	+0.10(+0.32%)
Aug 25, 2003	30.71	30.83	30.55	30.77	73,066	+0.00(+0.00%)
Aug 22, 2003	31.32	31.32	30.77	30.77	56,829	-0.57(-1.81%)
Aug 21, 2003	31.49	31.65	31.25	31.34	98,944	-0.07(-0.24%)
Aug 20, 2003	31.38	31.49	31.26	31.41	18,520	-0.02(-0.08%)
Aug 19, 2003	31.51	31.51	31.25	31.43	72,559	+0.04(+0.14%)
Aug 18, 2003	31.41	31.49	31.28	31.39	44,651	+0.11(+0.37%)
Aug 15, 2003	31.57	31.57	31.25	31.28	7,103	-0.11(-0.36%)
Aug 14, 2003	31.03	31.41	31.00	31.39	19,535	+0.35(+1.13%)
Aug 13, 2003	31.45	31.45	30.99	31.04	17,251	-0.26(-0.84%)
Aug 12, 2003	31.11	31.33	31.08	31.30	24,101	+0.28(+0.89%)
Aug 11, 2003	31.07	31.20	30.79	31.03	49,979	+0.04(+0.14%)
Aug 08, 2003	30.92	31.09	30.92	30.98	11,416	+0.14(+0.46%)
Aug 07, 2003	30.43	30.92	30.43	30.84	46,935	+0.17(+0.57%)
Aug 06, 2003	30.41	30.98	30.41	30.67	73,066	+0.30(+0.97%)
Aug 05, 2003	30.80	30.80	30.35	30.37	88,542	-0.41(-1.33%)
Aug 04, 2003	30.53	30.90	30.20	30.78	129,642	-0.06(-0.20%)
Aug 01, 2003	31.26	31.26	30.78	30.85	177,339	-0.59(-1.87%)
Jul 31, 2003	31.71	31.87	31.38	31.43	42,114	+0.08(+0.25%)
Jul 30, 2003	31.41	31.53	31.36	31.36	57,844	-0.09(-0.30%)
Jul 29, 2003	31.71	31.71	31.30	31.45	22,833	-0.20(-0.64%)
Jul 28, 2003	31.67	31.77	31.57	31.65	49,218	-0.08(-0.25%)
Jul 25, 2003	31.28	31.79	31.23	31.73	215,394	+0.55(+1.77%)
Jul 24, 2003	31.39	31.61	31.18	31.18	33,742	-0.14(-0.44%)
Jul 23, 2003	31.34	31.36	31.11	31.32	34,250	-0.04(-0.13%)
Jul 22, 2003	31.22	31.45	30.94	31.36	42,875	+0.24(+0.76%)
Jul 21, 2003	31.43	31.43	30.97	31.12	37,801	-0.24(-0.77%)
Jul 18, 2003	31.18	31.49	31.12	31.36	200,172	+0.28(+0.90%)
Jul 17, 2003	31.22	31.38	30.99	31.08	49,472	-0.45(-1.44%)
Jul 16, 2003	31.89	31.89	31.38	31.53	108,585	-0.14(-0.44%)
Jul 15, 2003	32.03	32.10	31.61	31.67	52,263	-0.18(-0.57%)
Jul 14, 2003	31.63	32.22	31.63	31.85	117,972	+0.65(+2.10%)
Jul 11, 2003	30.94	31.34	30.87	31.20	36,279	+0.26(+0.83%)
Jul 10, 2003	31.14	31.20	30.65	30.94	296,833	-0.36(-1.15%)
Jul 09, 2003	31.43	31.53	31.22	31.30	73,827	-0.08(-0.25%)
Jul 08, 2003	31.16	31.43	31.16	31.38	39,324	+0.14(+0.45%)
Jul 07, 2003	31.06	31.34	30.98	31.24	67,485	+0.47(+1.51%)
Jul 03, 2003	30.69	30.88	30.63	30.77	23,087	+0.05(+0.15%)
Jul 02, 2003	30.51	30.82	30.47	30.72	198,904	+0.32(+1.04%)
Jul 01, 2003	30.04	30.51	29.68	30.41	145,879	+0.37(+1.23%)
Jun 30, 2003	30.35	30.35	30.02	30.04	16,237	-0.13(-0.44%)
Jun 27, 2003	30.31	30.53	30.11	30.17	21,311	-0.18(-0.58%)
Jun 26, 2003	30.17	30.46	30.00	30.35	27,146	+0.20(+0.65%)
Jun 25, 2003	30.33	30.61	30.15	30.15	52,263	-0.10(-0.33%)
Jun 24, 2003	30.15	30.31	29.98	30.25	102,242	+0.20(+0.66%)
Jun 23, 2003	30.59	30.59	29.96	30.05	146,133	-0.61(-1.99%)
Jun 20, 2003	30.78	30.86	30.59	30.67	20,550	+0.19(+0.63%)
Jun 19, 2003	31.24	31.24	30.45	30.47	57,083	-0.66(-2.13%)
Jun 18, 2003	31.26	31.33	31.02	31.13	44,905	-0.32(-1.02%)
Jun 17, 2003	31.65	31.69	31.34	31.45	93,109	+0.03(+0.10%)
Jun 16, 2003	30.82	31.43	30.82	31.42	65,455	+0.59(+1.92%)
Jun 13, 2003	31.06	31.08	30.63	30.83	48,964	-0.25(-0.80%)
Jun 12, 2003	31.34	31.35	30.78	31.08	45,920	-0.02(-0.06%)
Jun 11, 2003	30.65	31.20	30.65	31.10	74,335	+0.45(+1.45%)
Jun 10, 2003	30.54	30.68	30.31	30.65	44,651	+0.32(+1.07%)
Jun 09, 2003	30.88	30.88	30.28	30.33	98,183	-0.81(-2.59%)
Jun 06, 2003	31.47	31.69	30.96	31.14	79,663	+0.04(+0.14%)
Jun 05, 2003	30.82	31.18	30.82	31.10	45,666	+0.19(+0.63%)
Jun 04, 2003	30.49	30.96	30.43	30.90	105,540	+0.54(+1.79%)
Jun 03, 2003	30.25	30.50	30.19	30.36	37,040	+0.02(+0.05%)

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.