Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	61.95	61.97	61.62	61.76	84,384	-0.17(-0.28%)
Aug 28, 2003	61.62	61.98	61.62	61.93	87,080	+0.43(+0.70%)
Aug 27, 2003	61.69	61.69	61.32	61.50	68,477	-0.15(-0.24%)
Aug 26, 2003	61.23	61.65	61.20	61.65	117,949	+0.22(+0.36%)
Aug 25, 2003	61.65	61.80	61.31	61.42	134,259	-0.27(-0.43%)
Aug 22, 2003	61.48	61.74	61.46	61.69	326,079	+0.04(+0.07%)
Aug 21, 2003	61.76	61.87	61.33	61.65	174,969	-0.23(-0.37%)
Aug 20, 2003	62.21	62.24	61.74	61.88	133,451	-0.30(-0.48%)
Aug 19, 2003	61.63	62.17	61.57	62.17	218,509	+0.49(+0.79%)
Aug 18, 2003	61.68	61.74	61.48	61.68	185,618	+0.19(+0.30%)
Aug 15, 2003	61.65	61.65	61.50	61.50	14,423	-0.02(-0.04%)
Aug 14, 2003	61.20	61.54	60.95	61.52	423,673	+0.13(+0.21%)
Aug 13, 2003	61.76	61.80	61.33	61.40	466,674	-0.69(-1.11%)
Aug 12, 2003	62.21	62.39	62.02	62.08	266,228	-0.11(-0.18%)
Aug 11, 2003	62.35	62.35	61.99	62.20	202,603	-0.26(-0.42%)
Aug 08, 2003	62.59	62.87	62.39	62.46	317,991	-0.01(-0.01%)
Aug 07, 2003	62.44	62.49	62.08	62.46	394,152	+0.22(+0.36%)
Aug 06, 2003	61.77	62.34	61.74	62.24	455,621	+0.63(+1.02%)
Aug 05, 2003	61.98	62.14	61.45	61.61	228,215	-0.42(-0.67%)
Aug 04, 2003	61.64	62.06	61.57	62.03	672,108	+0.45(+0.73%)
Aug 01, 2003	61.36	61.82	61.31	61.57	216,217	-0.28(-0.46%)
Jul 31, 2003	61.94	62.11	61.35	61.85	325,944	-0.42(-0.67%)
Jul 30, 2003	62.09	62.55	62.06	62.27	213,791	+0.50(+0.80%)
Jul 29, 2003	62.29	62.80	61.77	61.77	401,431	-0.61(-0.98%)
Jul 28, 2003	62.65	62.66	62.36	62.38	167,285	-0.46(-0.73%)
Jul 25, 2003	62.98	63.29	62.79	62.84	46,775	-0.08(-0.13%)
Jul 24, 2003	62.91	62.98	62.80	62.92	251,130	-0.24(-0.39%)
Jul 23, 2003	63.24	63.43	63.12	63.17	282,269	+0.19(+0.31%)
Jul 22, 2003	62.82	63.00	62.67	62.98	163,781	+0.22(+0.35%)
Jul 21, 2003	63.38	63.50	62.61	62.75	671,030	-0.83(-1.31%)
Jul 18, 2003	63.67	63.72	63.56	63.58	246,143	-0.16(-0.26%)
Jul 17, 2003	63.41	63.78	63.40	63.75	226,058	-0.13(-0.21%)
Jul 16, 2003	63.44	63.90	63.44	63.88	410,328	+0.02(+0.03%)
Jul 15, 2003	64.66	64.73	63.72	63.86	715,244	-0.88(-1.36%)
Jul 14, 2003	65.04	65.18	64.73	64.74	252,613	-0.38(-0.58%)
Jul 11, 2003	64.79	65.13	64.79	65.12	51,088	+0.23(+0.35%)
Jul 10, 2003	64.93	65.01	64.75	64.89	394,692	+0.15(+0.23%)
Jul 09, 2003	64.79	64.88	64.64	64.74	122,128	+0.12(+0.18%)
Jul 08, 2003	64.82	64.84	64.47	64.62	211,230	+0.02(+0.03%)
Jul 07, 2003	64.66	64.81	64.58	64.60	264,341	-0.35(-0.54%)
Jul 03, 2003	65.30	65.33	64.90	64.95	276,742	-0.42(-0.64%)
Jul 02, 2003	64.93	65.44	64.93	65.36	117,140	+0.07(+0.10%)
Jul 01, 2003	65.45	65.70	65.23	65.30	225,384	-0.32(-0.49%)
Jun 30, 2003	65.45	65.65	65.37	65.62	170,520	+0.16(+0.24%)
Jun 27, 2003	65.63	65.65	65.20	65.46	329,179	-0.06(-0.09%)
Jun 26, 2003	65.92	65.92	65.45	65.52	633,825	-0.65(-0.99%)
Jun 25, 2003	66.88	66.88	66.03	66.17	222,014	-0.50(-0.76%)
Jun 24, 2003	66.45	66.70	66.34	66.68	178,204	+0.31(+0.47%)
Jun 23, 2003	66.11	66.46	66.10	66.37	51,358	+0.25(+0.38%)
Jun 20, 2003	66.04	66.15	65.92	66.11	82,631	-0.10(-0.16%)
Jun 19, 2003	66.13	66.31	65.91	66.22	273,103	+0.10(+0.15%)
Jun 18, 2003	66.35	66.40	66.10	66.12	340,098	-0.40(-0.60%)
Jun 17, 2003	66.74	66.78	66.48	66.52	182,248	-0.36(-0.54%)
Jun 16, 2003	67.36	67.36	66.87	66.88	217,296	-0.35(-0.52%)
Jun 13, 2003	67.15	67.33	67.11	67.23	101,368	+0.24(+0.37%)
Jun 12, 2003	66.83	67.12	66.79	66.99	67,534	+0.26(+0.39%)
Jun 11, 2003	66.92	67.04	66.72	66.73	107,300	-0.14(-0.21%)
Jun 10, 2003	66.69	66.91	66.69	66.87	88,428	+0.37(+0.56%)
Jun 09, 2003	66.42	66.53	66.30	66.50	65,782	+0.36(+0.55%)
Jun 06, 2003	66.00	66.17	65.91	66.14	149,492	-0.07(-0.11%)
Jun 05, 2003	66.59	66.63	66.17	66.21	82,901	-0.24(-0.36%)
Jun 04, 2003	66.39	66.49	66.20	66.45	247,491	+0.19(+0.29%)
Jun 03, 2003	66.00	66.35	66.00	66.25	103,795	+0.44(+0.67%)

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.