Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	42.06	42.34	41.62	41.89	1,421,774	-0.03(-0.06%)
Jul 30, 2003	42.72	42.89	41.79	41.92	1,659,744	-0.80(-1.87%)
Jul 29, 2003	41.84	43.10	41.82	42.71	2,607,403	+0.98(+2.35%)
Jul 28, 2003	40.97	41.86	40.57	41.73	1,779,471	+0.81(+1.97%)
Jul 25, 2003	40.35	40.95	40.02	40.93	1,703,229	+0.80(+1.99%)
Jul 24, 2003	40.52	40.83	39.98	40.13	2,111,146	+0.52(+1.31%)
Jul 23, 2003	39.75	39.78	39.16	39.61	1,160,291	-0.05(-0.13%)
Jul 22, 2003	39.59	39.77	39.09	39.66	1,093,751	+0.06(+0.15%)
Jul 21, 2003	39.70	39.80	39.40	39.60	729,433	-0.11(-0.29%)
Jul 18, 2003	39.78	39.80	39.56	39.72	1,062,592	+0.11(+0.29%)
Jul 17, 2003	38.86	39.73	38.86	39.60	1,699,349	+0.74(+1.92%)
Jul 16, 2003	39.25	39.30	38.28	38.86	1,243,495	-0.13(-0.34%)
Jul 15, 2003	39.30	39.30	38.74	38.99	1,129,703	-0.18(-0.47%)
Jul 14, 2003	39.51	39.55	39.03	39.17	1,376,690	-0.22(-0.56%)
Jul 11, 2003	39.70	39.70	39.12	39.39	990,916	-0.31(-0.77%)
Jul 10, 2003	38.88	39.70	38.61	39.70	1,530,430	+0.82(+2.12%)
Jul 09, 2003	39.66	39.84	38.79	38.88	1,415,610	-0.96(-2.42%)
Jul 08, 2003	40.08	40.13	39.66	39.84	890,135	-0.03(-0.07%)
Jul 07, 2003	39.76	39.87	39.34	39.87	1,011,574	+0.37(+0.93%)
Jul 03, 2003	40.01	40.01	39.25	39.50	1,058,940	-0.52(-1.29%)
Jul 02, 2003	39.76	40.10	39.50	40.01	1,268,263	+0.10(+0.24%)
Jul 01, 2003	39.51	40.00	39.15	39.92	1,550,632	+0.45(+1.13%)
Jun 30, 2003	39.16	39.78	38.85	39.47	1,253,653	+0.42(+1.08%)
Jun 27, 2003	39.44	39.66	38.81	39.05	1,065,331	-0.39(-0.98%)
Jun 26, 2003	38.73	39.51	38.48	39.44	923,690	+0.74(+1.92%)
Jun 25, 2003	38.51	38.72	38.11	38.69	1,430,105	+0.18(+0.48%)
Jun 24, 2003	38.47	38.79	37.95	38.51	1,261,529	+0.04(+0.09%)
Jun 23, 2003	38.81	38.82	38.01	38.47	1,229,685	-0.39(-1.01%)
Jun 20, 2003	38.93	39.23	38.59	38.87	2,371,259	-0.05(-0.14%)
Jun 19, 2003	40.86	40.86	38.59	38.92	2,469,985	-1.94(-4.74%)
Jun 18, 2003	40.70	40.86	39.87	40.86	1,698,550	-0.03(-0.06%)
Jun 17, 2003	41.09	41.09	39.65	40.88	3,018,858	-0.46(-1.12%)
Jun 16, 2003	41.09	41.35	40.63	41.35	1,777,988	+0.45(+1.09%)
Jun 13, 2003	40.93	41.12	40.56	40.90	1,917,232	+0.16(+0.39%)
Jun 12, 2003	40.65	40.84	40.04	40.74	2,099,505	+0.45(+1.11%)
Jun 11, 2003	39.60	40.38	39.16	40.29	2,056,248	+0.85(+2.15%)
Jun 10, 2003	39.03	39.56	39.00	39.44	2,535,270	+0.64(+1.65%)
Jun 09, 2003	38.29	38.81	37.98	38.81	1,885,388	+0.25(+0.66%)
Jun 06, 2003	37.67	38.73	37.61	38.55	3,194,055	+1.31(+3.51%)
Jun 05, 2003	37.24	37.32	36.10	37.25	5,070,199	-0.12(-0.33%)
Jun 04, 2003	38.38	38.38	37.15	37.37	6,590,243	-1.10(-2.85%)
Jun 03, 2003	38.27	38.71	38.14	38.46	3,990,029	+0.49(+1.29%)
Jun 02, 2003	39.34	39.43	37.86	37.97	4,396,691	-1.33(-3.39%)
May 30, 2003	40.39	40.65	38.99	39.30	4,095,033	-0.96(-2.39%)
May 29, 2003	40.00	40.94	39.80	40.27	2,095,510	+0.36(+0.90%)
May 28, 2003	40.47	40.47	39.75	39.91	1,595,829	-0.56(-1.39%)
May 27, 2003	40.15	40.56	39.84	40.47	1,698,322	+0.23(+0.57%)
May 23, 2003	38.99	40.36	38.90	40.24	2,872,994	+0.13(+0.33%)
May 22, 2003	38.39	40.74	38.31	40.11	5,115,738	+1.72(+4.47%)
May 21, 2003	38.95	38.95	37.59	38.39	6,733,367	-0.55(-1.42%)
May 20, 2003	39.51	39.95	38.29	38.95	12,463,835	-3.36(-7.93%)
May 19, 2003	42.84	43.11	42.10	42.30	986,350	-0.53(-1.25%)
May 16, 2003	42.84	43.04	42.63	42.84	907,483	-0.02(-0.04%)
May 15, 2003	42.45	42.89	42.16	42.85	1,209,369	+0.49(+1.16%)
May 14, 2003	42.49	42.63	41.96	42.36	1,347,929	+0.31(+0.73%)
May 13, 2003	41.97	42.61	41.49	42.06	1,376,234	-0.13(-0.31%)
May 12, 2003	40.77	42.23	39.34	42.19	2,621,784	+1.43(+3.50%)
May 09, 2003	41.18	41.18	40.44	40.76	1,304,672	-0.50(-1.21%)
May 08, 2003	41.50	41.86	41.01	41.26	1,060,652	-0.25(-0.59%)
May 07, 2003	41.40	41.75	41.00	41.50	1,405,110	-0.53(-1.27%)
May 06, 2003	41.40	42.23	40.96	42.04	1,345,418	+0.75(+1.83%)
May 05, 2003	41.97	41.97	40.93	41.28	1,460,465	-0.34(-0.82%)
May 02, 2003	40.17	41.99	40.17	41.63	2,250,847	+1.30(+3.22%)

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.