Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	31.29	31.34	31.13	31.34	3,389	+0.37(+1.18%)
Aug 28, 2003	31.06	31.10	30.79	30.98	147,207	+0.01(+0.02%)
Aug 27, 2003	31.01	31.07	30.91	30.97	33,734	+0.02(+0.08%)
Aug 26, 2003	30.87	30.95	30.55	30.95	11,137	-0.15(-0.50%)
Aug 25, 2003	31.04	31.10	30.95	31.10	4,842	+0.15(+0.50%)
Aug 22, 2003	31.32	31.32	30.95	30.95	4,842	-0.46(-1.46%)
Aug 21, 2003	31.37	31.44	31.29	31.40	4,196	+0.09(+0.28%)
Aug 20, 2003	31.01	31.34	31.01	31.32	41,805	+0.03(+0.10%)
Aug 19, 2003	31.43	31.43	31.22	31.29	10,330	-0.28(-0.88%)
Aug 18, 2003	31.32	31.57	31.13	31.57	111,050	+0.40(+1.29%)
Aug 15, 2003	31.16	31.16	31.16	31.16	2,098	-0.24(-0.77%)
Aug 14, 2003	31.35	31.47	31.34	31.40	9,523	+0.39(+1.26%)
Aug 13, 2003	31.19	31.29	31.01	31.01	8,716	-0.15(-0.48%)
Aug 12, 2003	31.29	31.29	31.16	31.16	807	-0.12(-0.38%)
Aug 11, 2003	31.26	31.28	31.13	31.28	3,389	+0.46(+1.51%)
Aug 08, 2003	30.88	30.88	30.73	30.82	7,586	+0.37(+1.20%)
Aug 07, 2003	30.17	30.56	30.02	30.45	3,066	+0.56(+1.87%)
Aug 06, 2003	29.74	29.89	29.74	29.89	645	-0.06(-0.21%)
Aug 05, 2003	29.93	30.08	29.93	29.95	2,259	+0.12(+0.42%)
Aug 04, 2003	29.97	29.97	29.56	29.83	1,614	+0.09(+0.31%)
Aug 01, 2003	29.74	29.74	29.58	29.74	807	-0.25(-0.83%)
Jul 31, 2003	30.05	30.23	29.99	29.99	2,743	+0.03(+0.10%)
Jul 30, 2003	29.99	29.99	29.95	29.95	484	-0.15(-0.49%)
Jul 29, 2003	30.18	30.20	29.99	30.10	5,649	-0.32(-1.04%)
Jul 28, 2003	30.39	30.51	30.27	30.42	5,003	+0.06(+0.20%)
Jul 25, 2003	30.08	30.36	30.05	30.36	4,358	-0.12(-0.41%)
Jul 24, 2003	30.36	30.48	30.33	30.48	1,452	+0.46(+1.53%)
Jul 23, 2003	30.26	30.29	30.02	30.02	45,195	-0.15(-0.49%)
Jul 22, 2003	30.28	30.30	30.15	30.17	2,259	-0.02(-0.08%)
Jul 21, 2003	30.35	30.35	30.17	30.20	4,842	-0.13(-0.43%)
Jul 18, 2003	30.02	30.33	30.02	30.33	4,196	+0.50(+1.66%)
Jul 17, 2003	29.70	29.83	29.55	29.83	4,196	+0.12(+0.42%)
Jul 16, 2003	29.80	29.80	29.61	29.71	3,712	-0.08(-0.27%)
Jul 15, 2003	29.86	29.86	29.61	29.79	8,070	-0.44(-1.45%)
Jul 14, 2003	30.33	30.38	30.23	30.23	1,936	+0.02(+0.08%)
Jul 11, 2003	30.26	30.26	30.11	30.20	2,259	+0.07(+0.23%)
Jul 10, 2003	30.08	30.13	30.07	30.13	3,066	-0.43(-1.42%)
Jul 09, 2003	30.36	30.57	30.36	30.57	6,456	+0.24(+0.78%)
Jul 08, 2003	30.61	30.61	30.33	30.33	968	-0.37(-1.21%)
Jul 07, 2003	30.95	30.95	30.70	30.70	4,680	-0.15(-0.48%)
Jul 03, 2003	30.85	30.85	30.85	30.85	161	-0.15(-0.48%)
Jul 02, 2003	31.00	31.00	31.00	31.00	0	+0.00(+0.00%)
Jul 01, 2003	30.78	31.00	30.62	31.00	8,231	-0.04(-0.12%)
Jun 30, 2003	31.01	31.16	30.94	31.04	2,743	-0.02(-0.08%)
Jun 27, 2003	30.98	31.25	30.98	31.06	7,909	-0.28(-0.89%)
Jun 26, 2003	31.20	31.40	31.20	31.34	33,573	-0.10(-0.32%)
Jun 25, 2003	31.81	31.81	31.44	31.44	1,775	+0.03(+0.10%)
Jun 24, 2003	31.44	31.60	31.35	31.41	50,037	+0.15(+0.48%)
Jun 23, 2003	30.98	31.41	30.98	31.26	4,842	-0.28(-0.88%)
Jun 20, 2003	31.70	31.84	31.54	31.54	1,936	-0.20(-0.64%)
Jun 19, 2003	31.69	31.75	31.60	31.75	5,003	-0.01(-0.04%)
Jun 18, 2003	31.89	31.91	31.76	31.76	8,716	-0.12(-0.37%)
Jun 17, 2003	31.97	32.09	31.88	31.88	5,487	-0.25(-0.77%)
Jun 16, 2003	32.10	32.30	32.10	32.12	6,295	+0.34(+1.07%)
Jun 13, 2003	32.28	32.30	31.78	31.78	28,408	-0.50(-1.54%)
Jun 12, 2003	32.73	32.74	32.28	32.28	8,231	-0.15(-0.46%)
Jun 11, 2003	32.09	32.43	32.09	32.43	32,443	+0.87(+2.75%)
Jun 10, 2003	31.53	31.56	31.42	31.56	1,614	+0.15(+0.49%)
Jun 09, 2003	31.34	31.41	31.26	31.40	6,779	-0.06(-0.20%)
Jun 06, 2003	31.60	31.84	31.44	31.47	3,228	+0.02(+0.08%)
Jun 05, 2003	31.47	31.53	31.44	31.44	2,743	+0.01(+0.02%)
Jun 04, 2003	31.32	31.53	31.32	31.44	2,421	+0.33(+1.08%)
Jun 03, 2003	31.01	31.16	31.01	31.10	5,326	+0.09(+0.30%)

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.