Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	65.27	65.32	64.46	64.67	274,565	-0.81(-1.24%)
Jul 30, 2003	65.35	65.81	65.28	65.48	938,404	+0.33(+0.51%)
Jul 29, 2003	65.66	66.26	65.13	65.15	589,635	-0.60(-0.92%)
Jul 28, 2003	66.11	66.34	65.75	65.75	235,887	-0.66(-1.00%)
Jul 25, 2003	66.69	66.97	66.23	66.42	158,199	-0.15(-0.23%)
Jul 24, 2003	66.71	66.71	66.34	66.57	121,180	-0.29(-0.43%)
Jul 23, 2003	66.93	67.06	66.69	66.86	286,019	+0.44(+0.66%)
Jul 22, 2003	66.36	66.70	66.16	66.42	192,727	-0.05(-0.08%)
Jul 21, 2003	67.23	67.23	66.27	66.47	67,894	-0.81(-1.21%)
Jul 18, 2003	67.32	67.37	66.99	67.28	123,006	+0.28(+0.42%)
Jul 17, 2003	67.26	67.32	66.87	67.00	131,638	-0.31(-0.47%)
Jul 16, 2003	66.87	67.43	66.87	67.31	317,394	-0.02(-0.04%)
Jul 15, 2003	68.22	68.22	67.13	67.34	107,402	-0.78(-1.14%)
Jul 14, 2003	68.22	68.64	68.11	68.11	78,684	-0.18(-0.26%)
Jul 11, 2003	68.34	68.37	68.19	68.29	72,542	+0.08(+0.12%)
Jul 10, 2003	68.43	68.43	68.07	68.21	112,880	+0.14(+0.20%)
Jul 09, 2003	68.01	68.26	67.86	68.07	218,789	+0.24(+0.36%)
Jul 08, 2003	67.89	68.07	67.53	67.83	318,058	+0.06(+0.09%)
Jul 07, 2003	68.01	68.07	67.67	67.77	350,760	-0.33(-0.49%)
Jul 03, 2003	68.67	68.73	68.07	68.10	196,711	-0.42(-0.62%)
Jul 02, 2003	68.26	68.73	67.99	68.52	1,859,543	+0.24(+0.35%)
Jul 01, 2003	68.79	68.89	68.24	68.28	1,807,917	-0.77(-1.12%)
Jun 30, 2003	68.98	69.05	68.98	69.05	463,972	+0.32(+0.46%)
Jun 27, 2003	69.19	69.20	68.56	68.73	79,182	-0.18(-0.26%)
Jun 26, 2003	69.41	69.41	68.76	68.92	163,345	-0.61(-0.88%)
Jun 25, 2003	70.33	70.38	69.42	69.52	127,322	-0.36(-0.51%)
Jun 24, 2003	69.82	70.03	69.64	69.88	605,903	+0.10(+0.15%)
Jun 23, 2003	69.46	69.86	69.43	69.78	387,612	+0.35(+0.50%)
Jun 20, 2003	69.76	69.76	69.37	69.43	96,114	-0.33(-0.47%)
Jun 19, 2003	69.58	69.96	69.49	69.76	178,783	+0.12(+0.17%)
Jun 18, 2003	69.91	70.14	69.64	69.64	124,832	-0.65(-0.93%)
Jun 17, 2003	70.51	70.51	70.00	70.29	71,380	-0.22(-0.32%)
Jun 16, 2003	71.02	71.06	70.33	70.51	288,011	-0.26(-0.37%)
Jun 13, 2003	70.63	70.90	70.48	70.77	44,488	+0.30(+0.42%)
Jun 12, 2003	70.48	70.57	70.17	70.48	116,532	+0.25(+0.36%)
Jun 11, 2003	70.19	70.45	70.07	70.22	318,058	-0.08(-0.11%)
Jun 10, 2003	70.09	70.30	69.95	70.30	53,286	+0.54(+0.78%)
Jun 09, 2003	69.87	69.98	69.57	69.76	64,076	+0.15(+0.22%)
Jun 06, 2003	69.47	69.64	69.28	69.61	135,456	+0.11(+0.16%)
Jun 05, 2003	69.64	69.88	69.28	69.49	206,837	-0.11(-0.16%)
Jun 04, 2003	69.57	69.72	69.22	69.61	571,541	+0.09(+0.13%)
Jun 03, 2003	69.24	69.56	68.99	69.52	72,376	+0.63(+0.92%)
Jun 02, 2003	69.13	69.17	68.69	68.89	121,346	-0.72(-1.04%)
May 30, 2003	69.58	69.63	69.19	69.61	54,614	+0.03(+0.04%)
May 29, 2003	69.49	69.72	69.29	69.58	222,939	+0.50(+0.72%)
May 28, 2003	69.28	69.38	68.86	69.08	1,181,761	-0.28(-0.40%)
May 27, 2003	69.66	69.66	69.06	69.36	105,908	-0.24(-0.35%)
May 23, 2003	69.70	69.76	69.36	69.60	4,890,723	+0.10(+0.14%)
May 22, 2003	69.04	69.50	69.04	69.50	65,072	+0.46(+0.67%)
May 21, 2003	69.04	69.27	68.75	69.04	87,482	+0.00(+0.00%)
May 20, 2003	68.92	69.22	68.58	69.04	928,111	+0.21(+0.31%)
May 19, 2003	68.95	69.22	68.66	68.82	1,246,834	-0.28(-0.41%)
May 16, 2003	68.67	69.11	68.43	69.11	140,104	+0.46(+0.67%)
May 15, 2003	68.43	68.82	68.38	68.65	91,632	-0.02(-0.04%)
May 14, 2003	68.58	68.78	68.37	68.67	60,590	+0.30(+0.44%)
May 13, 2003	68.23	68.39	68.08	68.37	121,346	+0.01(+0.01%)
May 12, 2003	68.67	68.67	68.17	68.37	98,770	+0.23(+0.34%)
May 09, 2003	68.34	68.34	67.93	68.13	59,926	-0.12(-0.18%)
May 08, 2003	68.55	68.61	68.17	68.25	1,944,370	+0.01(+0.01%)
May 07, 2003	68.22	68.28	67.96	68.25	169,819	+0.45(+0.67%)
May 06, 2003	67.56	67.99	67.26	67.79	232,235	+0.36(+0.53%)
May 05, 2003	67.29	67.44	67.00	67.44	53,286	+0.14(+0.21%)
May 02, 2003	67.23	67.52	67.01	67.29	81,340	-0.07(-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.