Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	50.92	51.48	50.50	51.09	882,800	+0.28(+0.55%)
Aug 28, 2003	49.95	50.90	49.36	50.81	609,600	+0.76(+1.52%)
Aug 27, 2003	50.13	50.40	49.33	50.05	600,300	-0.08(-0.16%)
Aug 26, 2003	49.38	50.15	49.18	50.13	544,900	+0.75(+1.52%)
Aug 25, 2003	49.53	49.83	49.03	49.38	321,900	-0.02(-0.04%)
Aug 22, 2003	50.30	50.30	49.36	49.40	458,700	-0.68(-1.36%)
Aug 21, 2003	49.98	50.54	49.72	50.08	710,500	+0.35(+0.70%)
Aug 20, 2003	50.02	50.02	49.53	49.73	537,500	-0.28(-0.56%)
Aug 19, 2003	49.74	50.48	49.70	50.01	802,900	+0.31(+0.62%)
Aug 18, 2003	49.60	49.72	49.40	49.70	825,900	+0.60(+1.22%)
Aug 15, 2003	49.45	49.70	48.95	49.10	289,400	-0.45(-0.91%)
Aug 14, 2003	48.95	49.70	48.70	49.55	498,300	+0.80(+1.64%)
Aug 13, 2003	49.02	49.02	48.43	48.75	572,100	-0.07(-0.14%)
Aug 12, 2003	48.01	48.89	47.91	48.82	534,000	+0.92(+1.92%)
Aug 11, 2003	47.60	48.04	47.20	47.90	715,500	+0.10(+0.21%)
Aug 08, 2003	48.18	48.39	47.54	47.80	614,400	-0.36(-0.75%)
Aug 07, 2003	48.30	48.40	47.45	48.16	805,300	+0.10(+0.21%)
Aug 06, 2003	48.02	48.72	47.60	48.06	938,500	+0.04(+0.08%)
Aug 05, 2003	49.59	49.59	48.01	48.02	1,139,900	-1.57(-3.17%)
Aug 04, 2003	49.90	49.99	48.68	49.59	996,800	-0.31(-0.62%)
Aug 01, 2003	49.45	50.00	49.23	49.90	1,244,500	+0.82(+1.67%)
Jul 31, 2003	49.50	49.85	48.95	49.08	638,300	+0.15(+0.31%)
Jul 30, 2003	49.91	49.96	48.51	48.93	1,425,600	-0.98(-1.96%)
Jul 29, 2003	49.50	50.42	49.13	49.91	1,627,900	+0.40(+0.81%)
Jul 28, 2003	48.00	50.32	47.97	49.51	3,237,800	+2.10(+4.43%)
Jul 25, 2003	45.65	47.70	45.50	47.41	1,249,700	+1.76(+3.86%)
Jul 24, 2003	46.85	46.92	45.65	45.65	1,069,000	-0.80(-1.72%)
Jul 23, 2003	45.00	46.90	45.00	46.45	2,022,500	-0.25(-0.54%)
Jul 22, 2003	45.31	46.89	45.25	46.70	1,249,700	+1.59(+3.52%)
Jul 21, 2003	45.19	45.69	45.09	45.11	733,400	-0.08(-0.18%)
Jul 18, 2003	44.12	45.49	44.12	45.19	962,300	+1.11(+2.52%)
Jul 17, 2003	44.43	44.50	44.00	44.08	533,700	-0.35(-0.79%)
Jul 16, 2003	45.08	45.15	44.20	44.43	786,000	-0.40(-0.89%)
Jul 15, 2003	44.50	45.00	44.34	44.83	828,300	+0.39(+0.88%)
Jul 14, 2003	45.30	45.65	44.44	44.44	910,100	-0.75(-1.66%)
Jul 11, 2003	45.10	45.30	44.81	45.19	898,100	+0.09(+0.20%)
Jul 10, 2003	45.30	45.59	44.93	45.10	927,000	-0.32(-0.70%)
Jul 09, 2003	44.80	45.46	44.57	45.42	950,400	+0.52(+1.16%)
Jul 08, 2003	44.03	45.15	44.01	44.90	643,500	+0.78(+1.77%)
Jul 07, 2003	44.41	44.76	44.12	44.12	811,700	-0.19(-0.43%)
Jul 03, 2003	44.04	44.50	44.02	44.31	500,400	-0.13(-0.29%)
Jul 02, 2003	44.70	44.81	44.33	44.44	687,700	-0.26(-0.58%)
Jul 01, 2003	43.35	44.75	43.30	44.70	859,900	+1.21(+2.78%)
Jun 30, 2003	43.80	43.98	43.30	43.49	866,600	-0.30(-0.69%)
Jun 27, 2003	44.00	44.40	43.77	43.79	516,000	-0.11(-0.25%)
Jun 26, 2003	43.74	44.43	43.51	43.90	883,900	+0.50(+1.15%)
Jun 25, 2003	44.00	44.29	43.40	43.40	1,046,300	-0.75(-1.70%)
Jun 24, 2003	44.69	44.99	44.15	44.15	854,100	-0.53(-1.19%)
Jun 23, 2003	45.80	45.82	44.68	44.68	1,401,600	-0.83(-1.82%)
Jun 20, 2003	46.22	46.47	45.43	45.51	1,205,000	-0.71(-1.54%)
Jun 19, 2003	46.00	46.80	46.00	46.22	1,357,700	+0.36(+0.78%)
Jun 18, 2003	44.50	45.99	44.17	45.86	1,537,600	+1.57(+3.54%)
Jun 17, 2003	44.67	44.67	43.80	44.29	975,100	-0.18(-0.40%)
Jun 16, 2003	44.42	44.74	44.26	44.47	804,400	+0.43(+0.98%)
Jun 13, 2003	44.14	44.69	43.89	44.04	1,045,700	+0.13(+0.30%)
Jun 12, 2003	42.95	43.98	42.82	43.91	1,009,000	+1.00(+2.33%)
Jun 11, 2003	42.86	42.98	42.06	42.91	1,080,300	+0.30(+0.70%)
Jun 10, 2003	42.60	43.21	42.28	42.61	810,600	+0.10(+0.24%)
Jun 09, 2003	43.65	43.93	42.40	42.51	684,800	-1.30(-2.97%)
Jun 06, 2003	43.65	44.40	43.65	43.81	943,100	+0.31(+0.71%)
Jun 05, 2003	42.40	43.70	42.35	43.50	965,300	+1.10(+2.59%)
Jun 04, 2003	42.20	42.80	41.76	42.40	1,052,300	+0.00(+0.00%)
Jun 03, 2003	42.90	43.00	42.03	42.40	976,400	-0.76(-1.76%)

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.