Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	48.27	48.67	48.05	48.43	406,731	+0.21(+0.45%)
Aug 28, 2003	47.91	48.45	47.24	48.22	617,194	+0.57(+1.20%)
Aug 27, 2003	47.19	47.82	47.06	47.64	599,199	+0.67(+1.43%)
Aug 26, 2003	46.59	47.14	46.06	46.97	451,774	+0.09(+0.19%)
Aug 25, 2003	47.22	47.22	46.46	46.88	628,818	-0.14(-0.30%)
Aug 22, 2003	48.49	48.54	46.93	47.03	575,057	-0.97(-2.01%)
Aug 21, 2003	48.05	48.05	47.53	47.99	614,177	+0.66(+1.40%)
Aug 20, 2003	47.20	47.60	46.94	47.33	514,254	-0.17(-0.36%)
Aug 19, 2003	46.61	47.51	45.59	47.50	792,115	+0.89(+1.90%)
Aug 18, 2003	45.81	46.61	45.59	46.61	344,252	+0.98(+2.16%)
Aug 15, 2003	45.49	45.75	45.49	45.63	272,830	+0.22(+0.49%)
Aug 14, 2003	45.17	45.44	44.87	45.41	454,457	+0.31(+0.69%)
Aug 13, 2003	44.87	45.27	44.75	45.09	157,372	+0.01(+0.02%)
Aug 12, 2003	44.24	45.08	44.07	45.08	263,330	+0.89(+2.00%)
Aug 11, 2003	43.44	44.20	43.44	44.20	384,377	+0.63(+1.44%)
Aug 08, 2003	43.57	43.80	43.18	43.57	385,383	+0.21(+0.47%)
Aug 07, 2003	43.30	43.56	43.03	43.37	714,881	-0.12(-0.27%)
Aug 06, 2003	43.84	44.14	43.39	43.48	608,812	-0.53(-1.20%)
Aug 05, 2003	44.82	44.87	43.90	44.01	243,323	-0.81(-1.82%)
Aug 04, 2003	45.27	45.35	44.33	44.82	684,145	-0.45(-0.99%)
Aug 01, 2003	45.63	45.84	45.00	45.27	509,224	-0.74(-1.61%)
Jul 31, 2003	46.03	46.40	45.72	46.01	1,392,768	+0.30(+0.65%)
Jul 30, 2003	45.94	45.94	45.36	45.72	116,688	-0.04(-0.10%)
Jul 29, 2003	46.20	46.29	45.33	45.76	268,248	-0.22(-0.49%)
Jul 28, 2003	45.50	46.03	45.32	45.99	226,334	+0.59(+1.30%)
Jul 25, 2003	44.91	45.50	44.51	45.40	370,518	+0.70(+1.56%)
Jul 24, 2003	45.41	45.84	44.70	44.70	255,283	-0.47(-1.05%)
Jul 23, 2003	44.87	45.17	44.33	45.17	326,368	+0.40(+0.90%)
Jul 22, 2003	44.29	44.77	43.84	44.77	537,949	+0.93(+2.12%)
Jul 21, 2003	44.51	44.55	43.62	43.84	620,995	-0.63(-1.41%)
Jul 18, 2003	44.06	44.73	44.02	44.47	293,173	+0.45(+1.02%)
Jul 17, 2003	45.09	45.26	43.94	44.02	362,023	-1.70(-3.72%)
Jul 16, 2003	46.35	46.38	45.37	45.72	326,704	-0.45(-0.97%)
Jul 15, 2003	46.75	46.75	45.87	46.17	219,740	-0.09(-0.19%)
Jul 14, 2003	46.43	46.74	46.17	46.26	573,045	+0.67(+1.47%)
Jul 11, 2003	45.41	45.80	45.32	45.58	297,643	+0.52(+1.15%)
Jul 10, 2003	45.72	45.75	44.90	45.07	374,318	-0.98(-2.12%)
Jul 09, 2003	45.76	46.35	45.23	46.04	584,669	+0.41(+0.90%)
Jul 08, 2003	44.73	45.77	44.55	45.63	825,199	+1.12(+2.51%)
Jul 07, 2003	44.38	44.67	44.16	44.51	667,267	+0.97(+2.22%)
Jul 03, 2003	43.62	44.01	43.48	43.54	428,973	-0.37(-0.84%)
Jul 02, 2003	43.17	43.92	42.99	43.91	1,539,186	+1.10(+2.57%)
Jul 01, 2003	42.27	42.90	41.78	42.81	445,515	+0.54(+1.27%)
Jun 30, 2003	43.26	43.29	42.14	42.27	1,100,600	-0.47(-1.11%)
Jun 27, 2003	43.08	43.54	42.60	42.75	880,972	-0.12(-0.27%)
Jun 26, 2003	42.41	43.03	42.27	42.86	530,125	+0.60(+1.42%)
Jun 25, 2003	41.96	42.62	41.93	42.27	394,213	+0.40(+0.96%)
Jun 24, 2003	41.87	42.18	41.30	41.86	457,251	+0.08(+0.19%)
Jun 23, 2003	42.77	42.77	41.56	41.78	1,020,014	-1.06(-2.48%)
Jun 20, 2003	43.08	43.16	42.54	42.85	349,169	-0.10(-0.23%)
Jun 19, 2003	43.66	43.97	42.78	42.95	503,524	-0.74(-1.70%)
Jun 18, 2003	43.48	43.80	43.18	43.69	276,742	+0.07(+0.16%)
Jun 17, 2003	43.57	43.74	43.12	43.62	610,153	+0.31(+0.72%)
Jun 16, 2003	42.87	43.53	42.78	43.30	281,101	+0.57(+1.34%)
Jun 13, 2003	43.57	43.61	42.55	42.73	475,358	-0.83(-1.91%)
Jun 12, 2003	43.57	43.80	43.26	43.56	365,488	+0.30(+0.70%)
Jun 11, 2003	42.90	43.44	42.54	43.26	195,262	+0.23(+0.54%)
Jun 10, 2003	42.69	43.03	42.30	43.03	512,354	+0.83(+1.97%)
Jun 09, 2003	42.95	43.15	42.19	42.19	320,445	-1.02(-2.36%)
Jun 06, 2003	44.42	44.73	43.17	43.21	501,848	-0.54(-1.23%)
Jun 05, 2003	42.93	43.80	42.54	43.75	635,189	+0.81(+1.87%)
Jun 04, 2003	42.27	43.07	42.14	42.95	459,934	+0.89(+2.13%)
Jun 03, 2003	42.14	42.22	41.75	42.05	588,469	+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.