Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	41.89	42.24	41.80	42.14	513,089	+0.17(+0.41%)
Aug 28, 2003	41.83	42.03	41.50	41.97	64,987	+0.31(+0.75%)
Aug 27, 2003	41.51	41.73	41.47	41.66	514,245	-0.04(-0.09%)
Aug 26, 2003	41.31	41.69	41.07	41.69	83,609	+0.19(+0.45%)
Aug 25, 2003	41.58	41.58	41.32	41.51	59,207	-0.02(-0.06%)
Aug 22, 2003	42.36	42.36	41.51	41.53	173,898	-0.41(-0.98%)
Aug 21, 2003	41.87	42.10	41.80	41.94	100,177	+0.19(+0.47%)
Aug 20, 2003	41.67	41.91	41.61	41.75	93,113	-0.06(-0.15%)
Aug 19, 2003	41.77	41.87	41.52	41.81	406,747	+0.14(+0.34%)
Aug 18, 2003	41.42	41.77	41.42	41.67	318,385	+0.40(+0.96%)
Aug 15, 2003	41.34	41.39	41.21	41.27	28,512	+0.01(+0.02%)
Aug 14, 2003	41.23	41.44	40.92	41.27	121,882	+0.35(+0.86%)
Aug 13, 2003	41.44	41.44	40.90	40.92	96,324	-0.42(-1.02%)
Aug 12, 2003	41.03	41.34	40.89	41.34	53,428	+0.47(+1.16%)
Aug 11, 2003	40.84	41.07	40.59	40.86	211,914	+0.09(+0.23%)
Aug 08, 2003	40.83	40.88	40.60	40.77	74,876	+0.18(+0.44%)
Aug 07, 2003	40.22	40.66	40.22	40.59	76,931	+0.22(+0.54%)
Aug 06, 2003	40.25	40.65	40.04	40.37	258,792	+0.12(+0.29%)
Aug 05, 2003	40.93	40.94	40.22	40.25	114,176	-0.69(-1.69%)
Aug 04, 2003	40.83	41.13	40.39	40.95	252,242	-0.03(-0.08%)
Aug 01, 2003	41.31	41.31	40.88	40.98	91,572	-0.40(-0.98%)
Jul 31, 2003	41.62	41.91	41.31	41.38	412,526	+0.20(+0.49%)
Jul 30, 2003	41.46	41.48	41.13	41.18	102,489	+0.01(+0.02%)
Jul 29, 2003	41.46	41.65	40.98	41.17	1,583,320	-0.40(-0.97%)
Jul 28, 2003	41.69	41.69	41.42	41.58	68,968	+0.00(+0.00%)
Jul 25, 2003	41.10	41.59	40.75	41.58	301,560	+0.70(+1.71%)
Jul 24, 2003	41.40	41.62	40.88	40.88	756,084	-0.31(-0.76%)
Jul 23, 2003	41.31	41.31	40.85	41.19	89,389	+0.11(+0.27%)
Jul 22, 2003	41.11	41.33	40.64	41.08	829,805	+0.23(+0.57%)
Jul 21, 2003	41.32	41.32	40.65	40.85	91,444	-0.46(-1.11%)
Jul 18, 2003	41.09	41.46	40.96	41.31	84,123	+0.42(+1.03%)
Jul 17, 2003	41.11	41.41	40.78	40.89	285,377	-0.62(-1.48%)
Jul 16, 2003	41.81	41.85	41.31	41.50	121,882	-0.29(-0.69%)
Jul 15, 2003	42.12	42.12	41.59	41.79	94,398	-0.01(-0.02%)
Jul 14, 2003	42.14	42.36	41.80	41.80	294,753	+0.16(+0.39%)
Jul 11, 2003	41.38	41.77	41.36	41.63	164,779	+0.45(+1.10%)
Jul 10, 2003	41.43	41.53	41.04	41.18	36,731	-0.57(-1.36%)
Jul 09, 2003	41.98	42.15	41.62	41.75	222,188	-0.32(-0.76%)
Jul 08, 2003	41.79	42.11	41.59	42.07	106,856	+0.19(+0.45%)
Jul 07, 2003	41.48	41.91	41.46	41.88	74,105	+0.77(+1.87%)
Jul 03, 2003	41.23	41.44	40.87	41.11	148,725	-0.31(-0.75%)
Jul 02, 2003	41.03	41.42	40.96	41.42	181,090	+0.47(+1.14%)
Jul 01, 2003	40.45	40.97	40.11	40.96	143,844	+0.40(+0.98%)
Jun 30, 2003	40.88	40.92	40.47	40.56	701,372	-0.12(-0.31%)
Jun 27, 2003	40.99	41.15	40.60	40.68	344,713	-0.25(-0.61%)
Jun 26, 2003	40.46	41.03	40.46	40.93	369,886	+0.52(+1.29%)
Jun 25, 2003	40.88	41.18	40.41	40.41	432,433	-0.45(-1.11%)
Jun 24, 2003	40.82	41.02	40.63	40.86	268,167	+0.11(+0.27%)
Jun 23, 2003	41.19	41.19	40.57	40.75	463,899	-0.64(-1.54%)
Jun 20, 2003	41.66	41.66	41.26	41.39	13,871,781	+0.03(+0.08%)
Jun 19, 2003	42.01	42.04	41.24	41.36	290,258	-0.54(-1.30%)
Jun 18, 2003	41.93	42.20	41.73	41.91	255,709	-0.15(-0.35%)
Jun 17, 2003	42.31	42.31	41.80	42.05	216,923	+0.09(+0.20%)
Jun 16, 2003	41.23	41.97	41.23	41.97	144,358	+0.80(+1.95%)
Jun 13, 2003	41.66	41.66	40.92	41.17	189,566	-0.52(-1.25%)
Jun 12, 2003	41.83	41.86	41.37	41.69	898,901	+0.16(+0.39%)
Jun 11, 2003	41.07	41.58	41.02	41.52	231,821	+0.39(+0.95%)
Jun 10, 2003	40.94	41.13	40.72	41.13	136,909	+0.48(+1.19%)
Jun 09, 2003	41.06	41.10	40.52	40.65	170,302	-0.58(-1.40%)
Jun 06, 2003	41.71	42.08	41.19	41.23	339,833	-0.10(-0.24%)
Jun 05, 2003	41.11	41.33	40.75	41.33	90,159	+0.22(+0.53%)
Jun 04, 2003	40.57	41.19	40.53	41.11	66,014	+0.62(+1.54%)
Jun 03, 2003	40.28	40.60	40.14	40.49	172,870	+0.16(+0.41%)

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.