Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	38.24	38.24	37.89	37.89	6,139	-0.21(-0.55%)
Aug 28, 2003	37.73	38.10	37.73	38.10	4,426	+0.34(+0.91%)
Aug 27, 2003	37.76	37.76	37.76	37.76	0	+0.00(+0.00%)
Aug 26, 2003	37.76	37.76	37.76	37.76	0	+0.00(+0.00%)
Aug 25, 2003	37.88	37.88	37.76	37.76	3,426	-0.39(-1.01%)
Aug 22, 2003	38.28	38.28	38.14	38.14	1,142	+0.08(+0.20%)
Aug 21, 2003	38.44	38.49	38.07	38.07	4,426	-0.25(-0.66%)
Aug 20, 2003	38.27	38.32	38.27	38.32	3,569	+0.09(+0.24%)
Aug 19, 2003	38.23	38.49	38.20	38.23	3,426	-0.27(-0.71%)
Aug 18, 2003	38.44	38.50	38.44	38.50	4,283	+0.33(+0.86%)
Aug 15, 2003	38.17	38.17	38.17	38.17	0	+0.00(+0.00%)
Aug 14, 2003	38.10	38.21	38.10	38.17	9,280	+0.20(+0.52%)
Aug 13, 2003	37.97	37.97	37.97	37.97	285	-0.01(-0.02%)
Aug 12, 2003	37.90	37.98	37.90	37.98	1,427	+0.10(+0.26%)
Aug 11, 2003	37.82	37.93	37.79	37.88	5,282	+0.12(+0.32%)
Aug 08, 2003	37.98	37.98	37.76	37.76	1,142	+0.24(+0.63%)
Aug 07, 2003	37.29	37.53	37.29	37.53	713	+0.13(+0.34%)
Aug 06, 2003	37.30	37.57	37.23	37.40	5,711	+0.11(+0.28%)
Aug 05, 2003	37.69	37.84	37.27	37.30	31,411	-0.36(-0.95%)
Aug 04, 2003	37.77	37.77	37.44	37.65	13,278	-0.06(-0.17%)
Aug 01, 2003	37.89	37.89	37.56	37.72	11,708	-0.42(-1.10%)
Jul 31, 2003	38.27	38.65	38.14	38.14	13,421	-0.01(-0.04%)
Jul 30, 2003	38.22	38.22	38.00	38.15	4,283	+0.13(+0.35%)
Jul 29, 2003	38.49	38.49	37.98	38.02	1,998	-0.47(-1.22%)
Jul 28, 2003	38.42	38.49	38.39	38.49	3,997	+0.59(+1.55%)
Jul 25, 2003	38.06	38.06	37.90	37.90	856	+0.04(+0.09%)
Jul 24, 2003	38.16	38.16	37.86	37.86	2,570	-0.01(-0.04%)
Jul 23, 2003	37.85	37.88	37.76	37.88	428	-0.07(-0.18%)
Jul 22, 2003	37.69	37.95	37.55	37.95	16,990	+0.32(+0.86%)
Jul 21, 2003	37.95	37.95	37.55	37.62	4,140	-0.34(-0.89%)
Jul 18, 2003	37.86	37.96	37.79	37.96	1,570	+0.20(+0.54%)
Jul 17, 2003	37.88	37.97	37.74	37.76	1,713	-0.56(-1.46%)
Jul 16, 2003	38.43	38.43	38.22	38.32	5,425	+0.00(+0.00%)
Jul 15, 2003	38.93	38.93	38.32	38.32	7,995	-0.76(-1.95%)
Jul 14, 2003	38.95	39.11	38.95	39.08	1,142	+0.66(+1.71%)
Jul 11, 2003	38.16	38.61	38.16	38.42	5,425	+0.18(+0.48%)
Jul 10, 2003	38.45	38.45	38.03	38.24	8,281	-0.57(-1.48%)
Jul 09, 2003	38.81	38.88	38.67	38.81	4,854	-0.13(-0.32%)
Jul 08, 2003	38.93	38.94	38.62	38.94	5,425	-0.04(-0.09%)
Jul 07, 2003	38.63	38.98	38.63	38.98	7,852	+2.28(+6.20%)
Jul 03, 2003	38.23	38.37	36.70	36.70	2,855	-1.68(-4.38%)
Jul 02, 2003	38.30	38.39	38.16	38.38	3,141	+0.35(+0.92%)
Jul 01, 2003	37.60	38.03	37.46	38.03	3,855	-0.01(-0.02%)
Jun 30, 2003	38.28	38.28	38.00	38.04	2,855	-0.03(-0.07%)
Jun 27, 2003	38.42	38.42	38.07	38.07	4,426	-0.29(-0.77%)
Jun 26, 2003	38.18	38.44	38.07	38.36	4,140	+0.14(+0.37%)
Jun 25, 2003	38.68	38.70	38.22	38.22	3,855	-0.36(-0.93%)
Jun 24, 2003	38.44	38.58	38.39	38.58	6,567	-0.02(-0.05%)
Jun 23, 2003	38.56	38.60	38.39	38.60	2,998	-0.48(-1.22%)
Jun 20, 2003	39.10	39.19	38.88	39.07	8,709	-0.39(-0.99%)
Jun 19, 2003	39.28	39.47	39.28	39.47	8,566	-0.42(-1.05%)
Jun 18, 2003	39.73	40.06	39.73	39.89	6,996	-0.07(-0.18%)
Jun 17, 2003	39.77	39.96	39.75	39.96	6,853	+0.32(+0.79%)
Jun 16, 2003	39.07	39.64	39.07	39.64	41,120	+0.91(+2.35%)
Jun 13, 2003	39.09	39.09	38.73	38.73	4,283	-0.52(-1.32%)
Jun 12, 2003	39.22	39.25	39.13	39.25	8,852	+0.10(+0.25%)
Jun 11, 2003	38.73	39.15	38.73	39.15	15,991	+0.63(+1.64%)
Jun 10, 2003	38.46	38.52	38.46	38.52	999	+0.14(+0.37%)
Jun 09, 2003	38.38	38.38	38.32	38.38	8,566	-0.32(-0.81%)
Jun 06, 2003	39.02	39.12	38.70	38.70	47,117	+0.19(+0.49%)
Jun 05, 2003	38.17	38.51	38.17	38.51	2,141	+0.04(+0.11%)
Jun 04, 2003	38.17	38.46	38.17	38.46	16,705	+0.55(+1.46%)
Jun 03, 2003	37.90	37.93	37.86	37.91	2,998	+0.12(+0.31%)

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.