Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	61.10	61.19	60.25	60.55	54,594	+1.56(+2.64%)
Aug 28, 2003	58.52	58.99	58.32	58.99	7,321	-0.43(-0.72%)
Aug 27, 2003	58.32	59.42	58.32	59.42	15,060	+0.54(+0.91%)
Aug 26, 2003	58.80	58.89	57.86	58.89	25,414	+1.90(+3.34%)
Aug 25, 2003	57.85	58.06	56.99	56.99	13,177	-1.67(-2.85%)
Aug 22, 2003	59.04	59.04	58.32	58.66	26,564	-0.29(-0.49%)
Aug 21, 2003	58.79	59.19	58.23	58.95	48,528	+1.62(+2.82%)
Aug 20, 2003	58.27	58.32	57.33	57.33	6,693	-0.95(-1.62%)
Aug 19, 2003	57.79	58.32	57.58	58.28	62,019	+0.73(+1.26%)
Aug 18, 2003	55.93	57.56	55.93	57.55	43,298	+2.09(+3.78%)
Aug 15, 2003	55.46	56.13	55.46	55.46	2,510	-0.40(-0.72%)
Aug 14, 2003	54.98	56.07	54.98	55.86	20,080	+0.93(+1.69%)
Aug 13, 2003	54.69	55.39	54.50	54.93	26,669	+0.00(+0.00%)
Aug 12, 2003	54.70	55.22	54.69	54.93	10,354	+0.65(+1.20%)
Aug 11, 2003	53.95	54.87	53.90	54.28	19,348	+1.45(+2.75%)
Aug 08, 2003	52.63	53.10	52.45	52.83	56,162	-0.04(-0.07%)
Aug 07, 2003	52.11	53.45	52.11	52.87	61,810	+0.04(+0.07%)
Aug 06, 2003	52.30	53.27	52.23	52.83	7,843	-0.57(-1.07%)
Aug 05, 2003	53.97	53.97	53.11	53.40	23,218	-0.11(-0.20%)
Aug 04, 2003	53.84	54.02	52.98	53.51	51,247	-1.04(-1.91%)
Aug 01, 2003	54.26	54.74	53.86	54.55	30,225	-0.24(-0.44%)
Jul 31, 2003	54.69	55.55	54.64	54.79	48,737	-1.05(-1.88%)
Jul 30, 2003	54.52	55.84	54.52	55.84	65,261	-1.15(-2.01%)
Jul 29, 2003	58.04	58.04	56.85	56.99	78,439	-2.00(-3.39%)
Jul 28, 2003	58.90	59.51	58.32	58.98	37,755	+0.27(+0.46%)
Jul 25, 2003	58.09	58.90	57.18	58.72	44,135	+0.20(+0.34%)
Jul 24, 2003	59.53	59.53	58.48	58.52	64,425	-1.01(-1.70%)
Jul 23, 2003	59.28	59.53	58.71	59.53	48,841	+0.44(+0.74%)
Jul 22, 2003	57.56	59.28	57.56	59.09	32,003	+0.62(+1.06%)
Jul 21, 2003	59.04	59.05	58.47	58.47	10,040	-0.93(-1.56%)
Jul 18, 2003	58.80	59.54	58.09	59.40	28,761	+2.36(+4.14%)
Jul 17, 2003	58.32	58.32	56.98	57.03	47,796	-2.99(-4.99%)
Jul 16, 2003	60.24	60.59	59.82	60.03	53,234	-0.77(-1.27%)
Jul 15, 2003	61.68	61.68	60.71	60.80	20,917	-1.59(-2.54%)
Jul 14, 2003	61.91	63.26	61.91	62.39	19,662	+1.96(+3.24%)
Jul 11, 2003	59.28	60.46	59.28	60.43	25,728	-0.68(-1.11%)
Jul 10, 2003	61.96	61.96	61.08	61.11	23,531	-1.09(-1.75%)
Jul 09, 2003	62.39	62.53	61.81	62.20	26,669	-1.86(-2.91%)
Jul 08, 2003	65.21	65.21	63.68	64.06	30,748	-0.76(-1.18%)
Jul 07, 2003	62.77	64.87	62.77	64.83	83,041	+4.45(+7.36%)
Jul 03, 2003	60.72	61.00	60.01	60.38	23,427	+0.50(+0.83%)
Jul 02, 2003	58.34	60.33	58.12	59.88	39,847	+3.56(+6.31%)
Jul 01, 2003	55.74	56.41	55.26	56.33	19,453	+1.83(+3.35%)
Jun 30, 2003	55.50	56.02	54.45	54.50	18,720	-1.00(-1.81%)
Jun 27, 2003	55.08	56.60	55.08	55.50	13,700	+0.53(+0.96%)
Jun 26, 2003	54.52	55.23	54.50	54.98	10,249	+0.29(+0.52%)
Jun 25, 2003	54.74	56.08	54.69	54.69	10,354	+0.52(+0.95%)
Jun 24, 2003	54.36	54.64	53.74	54.18	22,067	-2.05(-3.64%)
Jun 23, 2003	57.37	57.37	56.22	56.22	20,080	-1.36(-2.36%)
Jun 20, 2003	57.56	58.13	57.37	57.58	15,165	-0.60(-1.04%)
Jun 19, 2003	58.61	58.65	57.79	58.18	12,864	-0.43(-0.73%)
Jun 18, 2003	57.57	58.61	57.57	58.61	38,069	+1.04(+1.81%)
Jun 17, 2003	57.47	58.18	57.32	57.57	28,029	+0.33(+0.58%)
Jun 16, 2003	56.08	57.23	55.92	57.23	33,572	+0.70(+1.23%)
Jun 13, 2003	57.27	57.27	56.27	56.54	16,210	-0.11(-0.20%)
Jun 12, 2003	56.36	57.17	56.21	56.65	54,594	+0.08(+0.14%)
Jun 11, 2003	55.79	56.84	55.64	56.58	26,774	+0.58(+1.04%)
Jun 10, 2003	55.74	56.36	55.50	55.99	17,570	+1.73(+3.19%)
Jun 09, 2003	55.46	55.46	54.18	54.26	30,853	-0.91(-1.65%)
Jun 06, 2003	55.46	55.55	54.84	55.17	24,159	+0.43(+0.79%)
Jun 05, 2003	54.45	55.24	54.32	54.74	12,759	+0.52(+0.95%)
Jun 04, 2003	53.95	54.79	53.86	54.22	29,597	+0.04(+0.07%)
Jun 03, 2003	53.93	54.18	53.44	54.18	11,190	+0.17(+0.32%)

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.