Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	28.64	28.80	28.50	28.61	408,170	+0.05(+0.17%)
Jul 30, 2003	28.66	28.73	28.45	28.56	216,024	-0.20(-0.69%)
Jul 29, 2003	28.60	28.85	28.36	28.76	338,354	+0.00(+0.00%)
Jul 28, 2003	29.14	29.14	28.51	28.76	243,445	-0.09(-0.31%)
Jul 25, 2003	28.91	29.06	28.27	28.85	460,886	+0.15(+0.52%)
Jul 24, 2003	28.52	29.06	28.49	28.70	685,310	+0.18(+0.62%)
Jul 23, 2003	28.17	28.54	28.07	28.52	500,955	+0.65(+2.34%)
Jul 22, 2003	27.90	28.01	27.52	27.87	482,540	-0.04(-0.14%)
Jul 21, 2003	28.36	28.36	27.62	27.91	395,624	-0.21(-0.74%)
Jul 18, 2003	28.02	28.27	27.75	28.12	331,777	+0.25(+0.89%)
Jul 17, 2003	27.43	28.27	27.40	27.87	476,975	+0.44(+1.62%)
Jul 16, 2003	27.67	27.67	27.26	27.43	211,471	-0.12(-0.43%)
Jul 15, 2003	27.67	27.87	27.48	27.54	417,580	+0.16(+0.58%)
Jul 14, 2003	27.18	27.83	27.18	27.39	570,366	+0.43(+1.58%)
Jul 11, 2003	26.54	27.13	26.34	26.96	391,981	+0.77(+2.94%)
Jul 10, 2003	26.31	26.32	26.09	26.19	446,519	-0.23(-0.86%)
Jul 09, 2003	26.55	26.55	25.70	26.42	875,533	-0.14(-0.52%)
Jul 08, 2003	25.84	26.56	24.95	26.56	1,007,273	+1.67(+6.71%)
Jul 07, 2003	24.66	24.89	24.50	24.89	432,555	+0.70(+2.90%)
Jul 03, 2003	24.22	24.29	24.07	24.18	222,095	-0.22(-0.89%)
Jul 02, 2003	23.77	24.66	23.77	24.40	587,061	+0.63(+2.66%)
Jul 01, 2003	23.62	23.84	22.70	23.77	758,161	+0.15(+0.63%)
Jun 30, 2003	23.87	24.02	23.62	23.62	327,932	-0.10(-0.42%)
Jun 27, 2003	23.97	24.11	23.72	23.72	317,511	-0.19(-0.79%)
Jun 26, 2003	23.92	24.19	23.48	23.91	315,487	+0.14(+0.58%)
Jun 25, 2003	23.87	23.97	23.73	23.77	196,395	-0.07(-0.29%)
Jun 24, 2003	23.79	24.07	23.74	23.84	247,897	+0.05(+0.21%)
Jun 23, 2003	24.21	24.21	23.67	23.79	292,215	-0.56(-2.31%)
Jun 20, 2003	24.27	24.59	24.24	24.35	539,202	+0.15(+0.61%)
Jun 19, 2003	24.52	24.70	24.19	24.20	301,625	-0.33(-1.33%)
Jun 18, 2003	24.48	24.66	24.34	24.53	239,802	-0.18(-0.72%)
Jun 17, 2003	24.48	24.73	24.22	24.71	240,915	+0.23(+0.93%)
Jun 16, 2003	23.80	24.61	23.80	24.48	280,781	+0.69(+2.91%)
Jun 13, 2003	24.89	24.89	23.78	23.79	970,038	-1.09(-4.37%)
Jun 12, 2003	24.71	24.98	24.71	24.88	587,567	+0.17(+0.68%)
Jun 11, 2003	24.54	24.87	24.51	24.71	331,373	+0.15(+0.60%)
Jun 10, 2003	24.41	24.60	24.21	24.56	360,412	+0.35(+1.43%)
Jun 09, 2003	24.46	24.46	24.07	24.21	211,269	-0.24(-0.97%)
Jun 06, 2003	24.91	25.34	24.44	24.45	358,591	-0.26(-1.04%)
Jun 05, 2003	24.21	24.84	24.05	24.71	556,706	+0.39(+1.58%)
Jun 04, 2003	24.48	24.63	23.38	24.32	645,342	-0.16(-0.65%)
Jun 03, 2003	24.71	24.71	24.06	24.48	555,391	-0.56(-2.25%)
Jun 02, 2003	24.83	25.41	24.81	25.04	508,139	+0.34(+1.36%)
May 30, 2003	24.11	24.99	24.09	24.71	368,001	+0.82(+3.43%)
May 29, 2003	23.72	24.13	23.72	23.89	221,893	+0.17(+0.71%)
May 28, 2003	23.47	24.08	23.46	23.72	214,203	+0.31(+1.31%)
May 27, 2003	23.13	23.49	23.05	23.41	586,252	+0.30(+1.28%)
May 23, 2003	23.42	23.42	23.07	23.12	382,268	-0.22(-0.93%)
May 22, 2003	23.16	23.49	23.16	23.33	409,385	+0.20(+0.85%)
May 21, 2003	22.87	23.24	22.84	23.14	309,720	+0.28(+1.21%)
May 20, 2003	22.88	23.06	22.78	22.86	312,452	-0.18(-0.77%)
May 19, 2003	23.13	23.20	22.93	23.04	286,144	-0.24(-1.02%)
May 16, 2003	23.62	23.62	22.81	23.27	584,026	-0.81(-3.37%)
May 15, 2003	24.19	24.30	23.99	24.09	375,893	-0.23(-0.93%)
May 14, 2003	24.71	24.81	24.23	24.31	225,131	-0.35(-1.40%)
May 13, 2003	24.76	24.76	24.53	24.66	295,250	-0.10(-0.40%)
May 12, 2003	24.64	25.09	24.41	24.76	305,773	+0.12(+0.48%)
May 09, 2003	24.59	24.71	24.42	24.64	239,600	+0.05(+0.20%)
May 08, 2003	24.91	24.91	24.59	24.59	138,822	-0.53(-2.12%)
May 07, 2003	24.91	25.17	24.68	25.12	243,546	+0.22(+0.87%)
May 06, 2003	24.91	25.00	24.62	24.91	345,741	-0.07(-0.28%)
May 05, 2003	25.40	25.40	24.84	24.97	351,508	-0.38(-1.48%)
May 02, 2003	25.45	25.65	24.51	25.35	565,003	+0.94(+3.85%)

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.