Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	27.35	27.51	27.25	27.37	555,719	+0.16(+0.59%)
Jul 30, 2003	27.14	27.35	27.10	27.21	36,916	+0.14(+0.50%)
Jul 29, 2003	26.87	27.08	26.87	27.07	67,926	+0.22(+0.81%)
Jul 28, 2003	26.84	26.89	26.84	26.85	15,751	-0.07(-0.24%)
Jul 25, 2003	26.82	26.96	26.82	26.92	143,729	+0.18(+0.69%)
Jul 24, 2003	26.72	26.81	26.67	26.73	358,830	+0.20(+0.75%)
Jul 23, 2003	26.59	26.63	26.43	26.53	309,116	-0.05(-0.19%)
Jul 22, 2003	26.61	26.68	26.58	26.58	27,072	+0.04(+0.16%)
Jul 21, 2003	26.65	26.66	26.39	26.54	6,891	-0.12(-0.46%)
Jul 18, 2003	26.63	26.66	26.49	26.66	8,367	+0.23(+0.88%)
Jul 17, 2003	26.61	26.70	26.32	26.43	89,584	-0.50(-1.85%)
Jul 16, 2003	27.01	27.01	26.81	26.93	29,533	+0.00(+0.01%)
Jul 15, 2003	26.92	26.93	26.76	26.92	181,138	+0.02(+0.06%)
Jul 14, 2003	26.81	26.96	26.80	26.91	83,185	+0.30(+1.11%)
Jul 11, 2003	26.45	26.72	26.45	26.61	29,533	+0.17(+0.65%)
Jul 10, 2003	26.65	26.65	26.24	26.44	121,579	-0.31(-1.18%)
Jul 09, 2003	26.92	26.92	26.63	26.75	72,849	-0.13(-0.47%)
Jul 08, 2003	26.82	26.98	26.80	26.88	134,869	-0.04(-0.14%)
Jul 07, 2003	26.72	26.92	26.72	26.92	21,165	+0.30(+1.15%)
Jul 03, 2003	26.52	26.61	26.46	26.61	51,683	+0.13(+0.51%)
Jul 02, 2003	26.31	26.49	26.31	26.48	160,956	+0.29(+1.12%)
Jul 01, 2003	25.93	26.19	25.79	26.19	38,885	+0.22(+0.86%)
Jun 30, 2003	26.10	26.10	25.89	25.96	5,906	-0.06(-0.22%)
Jun 27, 2003	25.99	26.10	25.97	26.02	164,894	+0.14(+0.53%)
Jun 26, 2003	25.67	25.88	25.55	25.88	100,905	+0.32(+1.26%)
Jun 25, 2003	25.58	25.68	25.56	25.56	56,113	+0.12(+0.46%)
Jun 24, 2003	25.35	25.47	25.32	25.44	24,118	+0.13(+0.51%)
Jun 23, 2003	25.54	25.59	25.31	25.31	22,642	-0.22(-0.84%)
Jun 20, 2003	25.66	25.70	25.53	25.53	57,097	-0.43(-1.65%)
Jun 19, 2003	26.14	26.15	25.92	25.96	13,290	+0.10(+0.37%)
Jun 18, 2003	26.11	26.11	25.79	25.86	24,611	-0.40(-1.54%)
Jun 17, 2003	26.51	26.51	26.22	26.27	33,963	-0.18(-0.69%)
Jun 16, 2003	26.35	26.53	26.35	26.45	31,502	+0.30(+1.16%)
Jun 13, 2003	26.59	26.59	26.09	26.15	80,724	-0.40(-1.51%)
Jun 12, 2003	26.90	26.90	26.47	26.55	57,097	-0.39(-1.43%)
Jun 11, 2003	26.67	26.93	26.67	26.93	9,844	+0.23(+0.86%)
Jun 10, 2003	26.44	26.71	26.44	26.71	17,227	+0.29(+1.12%)
Jun 09, 2003	26.48	26.52	26.48	26.41	169,816	-0.19(-0.70%)
Jun 06, 2003	26.58	26.63	26.48	26.60	17,227	+0.34(+1.30%)
Jun 05, 2003	26.23	26.31	26.19	26.26	19,688	-0.10(-0.39%)
Jun 04, 2003	26.11	26.36	26.05	26.36	5,414	+0.43(+1.66%)
Jun 03, 2003	25.92	25.98	25.81	25.93	31,502	+0.04(+0.16%)
Jun 02, 2003	25.88	26.01	25.80	25.89	38,885	+0.23(+0.90%)
May 30, 2003	25.33	25.66	25.33	25.66	89,092	+0.42(+1.67%)
May 29, 2003	25.80	25.80	24.91	25.23	102,382	-0.57(-2.20%)
May 28, 2003	26.17	26.24	25.80	25.80	50,206	-0.46(-1.76%)
May 27, 2003	26.18	26.27	26.09	26.27	8,860	-0.01(-0.04%)
May 23, 2003	26.16	26.31	26.06	26.28	37,901	+0.13(+0.51%)
May 22, 2003	26.00	26.14	26.00	26.14	27,072	+0.25(+0.95%)
May 21, 2003	25.85	25.90	25.82	25.90	8,860	+0.02(+0.07%)
May 20, 2003	25.77	25.88	25.76	25.88	13,782	+0.31(+1.21%)
May 19, 2003	25.74	25.74	25.53	25.57	19,688	+0.08(+0.30%)
May 16, 2003	25.54	25.54	25.49	25.49	1,476	-0.11(-0.44%)
May 15, 2003	25.59	25.61	25.41	25.61	30,025	+0.02(+0.08%)
May 14, 2003	25.76	25.76	25.50	25.59	25,595	-0.13(-0.51%)
May 13, 2003	25.59	25.74	25.59	25.72	68,419	+0.04(+0.15%)
May 12, 2003	25.56	25.68	25.56	25.68	23,626	+0.15(+0.60%)
May 09, 2003	25.39	25.52	25.39	25.52	17,227	+0.24(+0.96%)
May 08, 2003	25.11	25.28	25.11	25.28	21,657	+0.08(+0.32%)
May 07, 2003	25.31	25.31	24.99	25.20	24,118	-0.09(-0.35%)
May 06, 2003	25.11	25.36	25.11	25.29	19,196	+0.24(+0.96%)
May 05, 2003	24.89	25.05	24.88	25.05	19,688	+0.21(+0.83%)
May 02, 2003	24.75	24.93	24.75	24.84	63,989	+0.23(+0.94%)

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.