Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	45.35	45.35	44.77	45.30	154,200	-0.05(-0.11%)
Aug 28, 2003	44.99	45.36	44.45	45.35	118,300	+0.39(+0.87%)
Aug 27, 2003	45.12	45.17	44.74	44.96	141,900	-0.23(-0.51%)
Aug 26, 2003	44.90	45.33	44.23	45.19	325,300	+0.29(+0.65%)
Aug 25, 2003	45.00	45.07	44.58	44.90	285,700	-0.18(-0.40%)
Aug 22, 2003	46.05	46.09	45.00	45.08	217,000	-0.83(-1.81%)
Aug 21, 2003	45.30	46.03	45.25	45.91	240,900	+0.56(+1.23%)
Aug 20, 2003	45.51	45.60	45.17	45.35	214,000	-0.15(-0.33%)
Aug 19, 2003	44.95	45.52	44.83	45.50	246,900	+0.55(+1.22%)
Aug 18, 2003	44.85	44.99	44.40	44.95	439,400	+0.07(+0.16%)
Aug 15, 2003	44.75	44.90	44.29	44.88	73,800	-0.01(-0.02%)
Aug 14, 2003	44.30	44.95	44.20	44.89	315,400	+0.53(+1.19%)
Aug 13, 2003	44.58	44.88	44.14	44.36	185,200	-0.32(-0.72%)
Aug 12, 2003	44.13	44.68	44.13	44.68	163,000	+0.30(+0.68%)
Aug 11, 2003	43.96	44.53	43.90	44.38	182,200	+0.19(+0.43%)
Aug 08, 2003	43.89	44.29	43.78	44.19	183,800	+0.40(+0.91%)
Aug 07, 2003	43.50	43.95	43.17	43.79	253,600	+0.11(+0.25%)
Aug 06, 2003	43.80	44.00	43.34	43.68	385,500	-0.20(-0.46%)
Aug 05, 2003	44.31	44.56	43.55	43.88	345,700	-0.43(-0.97%)
Aug 04, 2003	44.32	44.66	43.70	44.31	252,300	+0.00(+0.00%)
Aug 01, 2003	44.75	44.75	43.87	44.31	447,800	-0.38(-0.85%)
Jul 31, 2003	44.81	45.25	44.59	44.69	281,900	-0.12(-0.27%)
Jul 30, 2003	45.05	45.08	44.63	44.81	179,300	-0.09(-0.20%)
Jul 29, 2003	45.11	45.45	44.50	44.90	253,000	-0.22(-0.49%)
Jul 28, 2003	44.55	45.52	44.21	45.12	427,200	+0.52(+1.17%)
Jul 25, 2003	44.01	44.80	43.70	44.60	319,900	+0.79(+1.80%)
Jul 24, 2003	43.55	44.55	43.40	43.81	295,600	+0.36(+0.83%)
Jul 23, 2003	43.65	43.72	43.01	43.45	313,900	-0.05(-0.11%)
Jul 22, 2003	43.43	43.61	42.77	43.50	406,700	+0.21(+0.49%)
Jul 21, 2003	43.45	43.50	42.95	43.29	315,300	-0.31(-0.71%)
Jul 18, 2003	43.25	43.80	43.13	43.60	381,600	+0.54(+1.25%)
Jul 17, 2003	43.15	43.30	42.98	43.06	264,500	-0.19(-0.44%)
Jul 16, 2003	43.43	43.67	43.06	43.25	280,500	+0.02(+0.05%)
Jul 15, 2003	43.70	43.80	43.23	43.23	315,000	-0.50(-1.14%)
Jul 14, 2003	44.00	44.26	43.67	43.73	348,900	-0.17(-0.39%)
Jul 11, 2003	44.85	44.95	43.80	43.90	548,700	-0.95(-2.12%)
Jul 10, 2003	45.18	45.18	44.50	44.85	367,300	-0.33(-0.73%)
Jul 09, 2003	45.91	45.91	45.05	45.18	809,900	-0.73(-1.59%)
Jul 08, 2003	46.80	46.89	45.40	45.91	1,125,600	-2.66(-5.48%)
Jul 07, 2003	47.68	48.65	47.68	48.57	176,700	+0.88(+1.85%)
Jul 03, 2003	47.43	47.80	47.30	47.69	136,900	+0.06(+0.13%)
Jul 02, 2003	47.20	47.70	47.01	47.63	167,000	+0.63(+1.34%)
Jul 01, 2003	46.90	47.03	46.30	47.00	182,600	+0.20(+0.43%)
Jun 30, 2003	47.22	47.27	46.62	46.80	246,400	-0.37(-0.78%)
Jun 27, 2003	47.88	47.88	46.85	47.17	245,900	-0.51(-1.07%)
Jun 26, 2003	46.49	47.76	46.32	47.68	292,100	+1.12(+2.41%)
Jun 25, 2003	46.99	47.30	46.56	46.56	172,800	-0.49(-1.04%)
Jun 24, 2003	46.37	47.40	46.21	47.05	319,200	+0.67(+1.44%)
Jun 23, 2003	47.31	47.31	45.65	46.38	566,700	-0.83(-1.76%)
Jun 20, 2003	47.69	48.05	47.21	47.21	259,800	-0.28(-0.59%)
Jun 19, 2003	47.90	48.15	47.37	47.49	137,400	-0.31(-0.65%)
Jun 18, 2003	48.12	48.12	47.56	47.80	191,700	-0.32(-0.67%)
Jun 17, 2003	48.20	48.30	47.85	48.12	145,100	-0.12(-0.25%)
Jun 16, 2003	47.35	48.24	47.04	48.24	161,000	+1.24(+2.64%)
Jun 13, 2003	47.90	47.90	46.91	47.00	148,000	-0.72(-1.51%)
Jun 12, 2003	47.47	47.87	46.90	47.72	163,600	+0.29(+0.61%)
Jun 11, 2003	46.78	47.43	46.54	47.43	166,400	+0.69(+1.48%)
Jun 10, 2003	46.50	46.90	46.42	46.74	184,300	+0.40(+0.86%)
Jun 09, 2003	46.85	46.85	46.18	46.34	135,500	-0.42(-0.90%)
Jun 06, 2003	47.04	47.48	46.75	46.76	239,600	-0.14(-0.30%)
Jun 05, 2003	46.65	47.25	46.40	46.90	228,300	+0.24(+0.51%)
Jun 04, 2003	45.90	46.80	45.76	46.66	257,400	+0.70(+1.52%)
Jun 03, 2003	46.10	46.24	45.61	45.96	206,200	-0.05(-0.11%)

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.