Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	48.27	48.68	48.05	48.43	406,697	+0.21(+0.45%)
Aug 28, 2003	47.91	48.45	47.24	48.22	617,143	+0.57(+1.20%)
Aug 27, 2003	47.19	47.83	47.06	47.65	599,150	+0.67(+1.43%)
Aug 26, 2003	46.59	47.15	46.06	46.98	451,737	+0.09(+0.19%)
Aug 25, 2003	47.23	47.23	46.47	46.89	628,766	-0.14(-0.30%)
Aug 22, 2003	48.50	48.54	46.93	47.03	575,009	-0.97(-2.01%)
Aug 21, 2003	48.05	48.05	47.53	48.00	614,126	+0.66(+1.40%)
Aug 20, 2003	47.20	47.60	46.94	47.33	514,211	-0.17(-0.36%)
Aug 19, 2003	46.62	47.51	45.60	47.50	792,049	+0.89(+1.90%)
Aug 18, 2003	45.81	46.62	45.60	46.62	344,223	+0.98(+2.16%)
Aug 15, 2003	45.49	45.75	45.49	45.63	272,808	+0.22(+0.49%)
Aug 14, 2003	45.18	45.45	44.87	45.41	454,419	+0.31(+0.69%)
Aug 13, 2003	44.87	45.28	44.76	45.10	157,359	+0.01(+0.02%)
Aug 12, 2003	44.25	45.09	44.08	45.09	263,308	+0.89(+2.00%)
Aug 11, 2003	43.44	44.20	43.44	44.20	384,345	+0.63(+1.44%)
Aug 08, 2003	43.58	43.80	43.18	43.58	385,351	+0.21(+0.47%)
Aug 07, 2003	43.31	43.57	43.04	43.37	714,822	-0.12(-0.27%)
Aug 06, 2003	43.84	44.15	43.40	43.49	608,761	-0.53(-1.20%)
Aug 05, 2003	44.83	44.87	43.91	44.01	243,303	-0.81(-1.82%)
Aug 04, 2003	45.28	45.36	44.34	44.83	684,088	-0.45(-0.99%)
Aug 01, 2003	45.63	45.84	45.01	45.28	509,182	-0.74(-1.61%)
Jul 31, 2003	46.04	46.40	45.72	46.02	1,392,652	+0.30(+0.65%)
Jul 30, 2003	45.95	45.95	45.36	45.72	116,678	-0.04(-0.10%)
Jul 29, 2003	46.21	46.30	45.33	45.77	268,226	-0.22(-0.49%)
Jul 28, 2003	45.50	46.04	45.32	45.99	226,315	+0.59(+1.30%)
Jul 25, 2003	44.92	45.51	44.51	45.40	370,487	+0.70(+1.56%)
Jul 24, 2003	45.41	45.85	44.70	44.70	255,261	-0.47(-1.05%)
Jul 23, 2003	44.87	45.18	44.34	45.18	326,341	+0.40(+0.90%)
Jul 22, 2003	44.29	44.77	43.84	44.77	537,905	+0.93(+2.12%)
Jul 21, 2003	44.51	44.55	43.62	43.84	620,943	-0.63(-1.41%)
Jul 18, 2003	44.07	44.73	44.02	44.47	293,148	+0.45(+1.02%)
Jul 17, 2003	45.10	45.27	43.94	44.02	361,993	-1.70(-3.72%)
Jul 16, 2003	46.35	46.38	45.37	45.72	326,677	-0.45(-0.97%)
Jul 15, 2003	46.75	46.75	45.87	46.17	219,721	-0.09(-0.19%)
Jul 14, 2003	46.44	46.74	46.17	46.26	572,998	+0.67(+1.47%)
Jul 11, 2003	45.41	45.80	45.32	45.59	297,619	+0.52(+1.15%)
Jul 10, 2003	45.72	45.76	44.91	45.07	374,287	-0.98(-2.12%)
Jul 09, 2003	45.77	46.35	45.23	46.04	584,621	+0.41(+0.90%)
Jul 08, 2003	44.73	45.78	44.55	45.63	825,130	+1.12(+2.51%)
Jul 07, 2003	44.38	44.68	44.17	44.51	667,212	+0.97(+2.22%)
Jul 03, 2003	43.62	44.01	43.49	43.55	428,938	-0.37(-0.84%)
Jul 02, 2003	43.17	43.92	42.99	43.92	1,539,059	+1.10(+2.57%)
Jul 01, 2003	42.28	42.90	41.79	42.81	445,478	+0.54(+1.27%)
Jun 30, 2003	43.26	43.30	42.14	42.28	1,100,509	-0.47(-1.11%)
Jun 27, 2003	43.08	43.54	42.60	42.75	880,899	-0.12(-0.27%)
Jun 26, 2003	42.41	43.04	42.28	42.87	530,081	+0.60(+1.42%)
Jun 25, 2003	41.96	42.63	41.93	42.27	394,180	+0.40(+0.96%)
Jun 24, 2003	41.88	42.19	41.30	41.87	457,213	+0.08(+0.19%)
Jun 23, 2003	42.77	42.77	41.56	41.79	1,019,930	-1.06(-2.48%)
Jun 20, 2003	43.08	43.16	42.55	42.85	349,141	-0.10(-0.23%)
Jun 19, 2003	43.66	43.98	42.79	42.95	503,482	-0.74(-1.70%)
Jun 18, 2003	43.49	43.80	43.18	43.69	276,720	+0.07(+0.16%)
Jun 17, 2003	43.58	43.75	43.13	43.62	610,102	+0.31(+0.72%)
Jun 16, 2003	42.88	43.53	42.78	43.31	281,078	+0.57(+1.34%)
Jun 13, 2003	43.58	43.61	42.56	42.73	475,319	-0.83(-1.91%)
Jun 12, 2003	43.58	43.80	43.26	43.57	365,458	+0.30(+0.70%)
Jun 11, 2003	42.90	43.44	42.55	43.26	195,246	+0.23(+0.54%)
Jun 10, 2003	42.70	43.04	42.30	43.03	512,311	+0.83(+1.97%)
Jun 09, 2003	42.95	43.15	42.20	42.20	320,418	-1.02(-2.36%)
Jun 06, 2003	44.43	44.74	43.17	43.22	501,806	-0.54(-1.23%)
Jun 05, 2003	42.93	43.80	42.55	43.75	635,137	+0.81(+1.88%)
Jun 04, 2003	42.27	43.07	42.14	42.95	459,896	+0.89(+2.13%)
Jun 03, 2003	42.14	42.22	41.75	42.05	588,421	+0.00(+0.00%)

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.