Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	62.11	62.12	61.77	61.92	84,170	-0.17(-0.28%)
Aug 28, 2003	61.77	62.14	61.77	62.09	86,859	+0.43(+0.70%)
Aug 27, 2003	61.85	61.85	61.48	61.66	68,304	-0.15(-0.24%)
Aug 26, 2003	61.39	61.80	61.36	61.80	117,650	+0.22(+0.36%)
Aug 25, 2003	61.80	61.95	61.47	61.58	133,919	-0.27(-0.43%)
Aug 22, 2003	61.64	61.90	61.62	61.85	325,253	+0.04(+0.07%)
Aug 21, 2003	61.92	62.03	61.48	61.80	174,526	-0.23(-0.37%)
Aug 20, 2003	62.37	62.40	61.89	62.03	133,113	-0.30(-0.48%)
Aug 19, 2003	61.79	62.33	61.73	62.33	217,956	+0.49(+0.79%)
Aug 18, 2003	61.83	61.89	61.63	61.84	185,148	+0.19(+0.30%)
Aug 15, 2003	61.80	61.80	61.66	61.66	14,386	-0.02(-0.04%)
Aug 14, 2003	61.36	61.69	61.10	61.68	422,600	+0.13(+0.21%)
Aug 13, 2003	61.92	61.95	61.48	61.55	465,492	-0.69(-1.11%)
Aug 12, 2003	62.37	62.55	62.18	62.24	265,554	-0.11(-0.18%)
Aug 11, 2003	62.51	62.51	62.15	62.35	202,090	-0.26(-0.42%)
Aug 08, 2003	62.75	63.03	62.55	62.61	317,185	-0.01(-0.01%)
Aug 07, 2003	62.60	62.64	62.24	62.62	393,154	+0.22(+0.36%)
Aug 06, 2003	61.92	62.50	61.89	62.40	454,467	+0.63(+1.02%)
Aug 05, 2003	62.14	62.29	61.60	61.77	227,637	-0.42(-0.67%)
Aug 04, 2003	61.80	62.22	61.73	62.18	670,406	+0.45(+0.73%)
Aug 01, 2003	61.51	61.97	61.46	61.73	215,670	-0.28(-0.46%)
Jul 31, 2003	62.10	62.26	61.51	62.01	325,118	-0.42(-0.67%)
Jul 30, 2003	62.25	62.71	62.21	62.43	213,250	+0.50(+0.80%)
Jul 29, 2003	62.45	62.96	61.93	61.93	400,415	-0.61(-0.98%)
Jul 28, 2003	62.81	62.82	62.52	62.54	166,862	-0.46(-0.73%)
Jul 25, 2003	63.14	63.45	62.95	63.00	46,656	-0.08(-0.13%)
Jul 24, 2003	63.07	63.14	62.96	63.08	250,494	-0.25(-0.39%)
Jul 23, 2003	63.40	63.59	63.28	63.33	281,554	+0.19(+0.31%)
Jul 22, 2003	62.98	63.16	62.83	63.14	163,366	+0.22(+0.35%)
Jul 21, 2003	63.54	63.66	62.77	62.91	669,330	-0.83(-1.31%)
Jul 18, 2003	63.83	63.89	63.72	63.74	245,519	-0.16(-0.26%)
Jul 17, 2003	63.57	63.94	63.56	63.91	225,485	-0.13(-0.21%)
Jul 16, 2003	63.60	64.06	63.60	64.04	409,289	+0.02(+0.03%)
Jul 15, 2003	64.82	64.89	63.88	64.02	713,433	-0.89(-1.36%)
Jul 14, 2003	65.20	65.34	64.89	64.91	251,973	-0.38(-0.58%)
Jul 11, 2003	64.96	65.29	64.96	65.28	50,959	+0.23(+0.35%)
Jul 10, 2003	65.09	65.17	64.91	65.05	393,692	+0.15(+0.23%)
Jul 09, 2003	64.95	65.05	64.80	64.91	121,818	+0.12(+0.18%)
Jul 08, 2003	64.99	65.00	64.64	64.79	210,695	+0.02(+0.03%)
Jul 07, 2003	64.82	64.97	64.75	64.76	263,671	-0.35(-0.54%)
Jul 03, 2003	65.46	65.50	65.07	65.11	276,041	-0.42(-0.64%)
Jul 02, 2003	65.10	65.60	65.10	65.53	116,843	+0.07(+0.10%)
Jul 01, 2003	65.62	65.86	65.40	65.46	224,813	-0.32(-0.49%)
Jun 30, 2003	65.62	65.81	65.54	65.78	170,089	+0.16(+0.24%)
Jun 27, 2003	65.80	65.82	65.37	65.63	328,345	-0.06(-0.09%)
Jun 26, 2003	66.09	66.09	65.62	65.69	632,220	-0.65(-0.99%)
Jun 25, 2003	67.05	67.05	66.20	66.34	221,451	-0.51(-0.76%)
Jun 24, 2003	66.62	66.87	66.50	66.85	177,753	+0.31(+0.47%)
Jun 23, 2003	66.28	66.63	66.27	66.53	51,228	+0.25(+0.38%)
Jun 20, 2003	66.21	66.32	66.09	66.28	82,422	-0.10(-0.16%)
Jun 19, 2003	66.30	66.47	66.08	66.39	272,411	+0.10(+0.15%)
Jun 18, 2003	66.52	66.56	66.27	66.29	339,237	-0.40(-0.60%)
Jun 17, 2003	66.91	66.95	66.65	66.69	181,786	-0.36(-0.54%)
Jun 16, 2003	67.53	67.53	67.04	67.05	216,745	-0.35(-0.52%)
Jun 13, 2003	67.32	67.50	67.29	67.40	101,112	+0.25(+0.37%)
Jun 12, 2003	67.00	67.29	66.96	67.16	67,363	+0.26(+0.39%)
Jun 11, 2003	67.09	67.21	66.89	66.90	107,028	-0.14(-0.21%)
Jun 10, 2003	66.86	67.08	66.86	67.04	88,204	+0.37(+0.56%)
Jun 09, 2003	66.59	66.70	66.47	66.67	65,615	+0.36(+0.55%)
Jun 06, 2003	66.17	66.33	66.07	66.30	149,113	-0.07(-0.11%)
Jun 05, 2003	66.76	66.80	66.33	66.38	82,691	-0.24(-0.36%)
Jun 04, 2003	66.56	66.66	66.37	66.62	246,864	+0.19(+0.29%)
Jun 03, 2003	66.17	66.52	66.17	66.42	103,532	+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.