Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	27.89	27.89	27.39	27.45	3,975,219	-0.14(-0.52%)
Jul 30, 2003	27.79	27.79	27.51	27.60	2,845,102	+0.06(+0.21%)
Jul 29, 2003	27.79	27.79	27.29	27.54	2,995,267	-0.14(-0.52%)
Jul 28, 2003	27.86	27.97	27.45	27.68	3,934,907	-0.47(-1.67%)
Jul 25, 2003	27.68	28.15	27.58	28.15	2,807,422	+0.48(+1.75%)
Jul 24, 2003	27.79	28.08	27.60	27.67	3,381,624	+0.04(+0.16%)
Jul 23, 2003	27.65	27.72	27.39	27.63	3,291,026	-0.25(-0.88%)
Jul 22, 2003	28.02	28.12	27.74	27.87	2,785,535	-0.14(-0.52%)
Jul 21, 2003	28.36	28.36	27.81	28.02	3,187,822	-0.35(-1.22%)
Jul 18, 2003	28.51	28.61	28.01	28.36	5,390,151	+0.04(+0.13%)
Jul 17, 2003	27.43	28.38	27.43	28.33	7,509,640	+1.26(+4.64%)
Jul 16, 2003	27.20	27.29	26.88	27.07	2,936,531	-0.13(-0.48%)
Jul 15, 2003	27.36	27.43	27.08	27.20	3,064,947	-0.09(-0.32%)
Jul 14, 2003	27.43	27.59	27.21	27.29	1,947,575	+0.02(+0.08%)
Jul 11, 2003	27.18	27.39	27.16	27.27	1,912,250	+0.15(+0.56%)
Jul 10, 2003	27.45	27.49	26.84	27.11	3,306,264	-0.62(-2.24%)
Jul 09, 2003	27.47	27.79	27.33	27.73	3,782,941	+0.12(+0.44%)
Jul 08, 2003	27.45	27.66	27.32	27.61	2,192,355	+0.16(+0.58%)
Jul 07, 2003	27.29	27.65	27.26	27.45	3,036,964	+0.31(+1.14%)
Jul 03, 2003	27.07	27.44	26.95	27.14	2,000,354	-0.11(-0.40%)
Jul 02, 2003	26.71	27.35	26.67	27.25	4,818,998	+0.58(+2.17%)
Jul 01, 2003	26.49	26.75	26.28	26.67	4,711,915	+0.94(+3.65%)
Jun 30, 2003	26.42	26.47	25.73	25.73	3,989,903	-0.47(-1.79%)
Jun 27, 2003	26.35	26.48	26.07	26.20	3,269,970	-0.27(-1.01%)
Jun 26, 2003	26.35	26.54	26.18	26.47	2,953,293	+0.12(+0.47%)
Jun 25, 2003	26.60	26.75	26.31	26.35	4,432,364	-0.05(-0.19%)
Jun 24, 2003	26.19	26.53	26.12	26.40	3,462,940	+0.27(+1.05%)
Jun 23, 2003	26.33	26.46	26.05	26.12	2,389,343	-0.26(-0.99%)
Jun 20, 2003	26.30	26.51	26.13	26.38	3,878,110	+0.25(+0.97%)
Jun 19, 2003	26.49	26.58	26.02	26.13	2,758,383	-0.31(-1.17%)
Jun 18, 2003	26.66	26.69	26.28	26.44	2,511,248	-0.21(-0.79%)
Jun 17, 2003	26.75	26.81	26.52	26.65	2,808,253	-0.06(-0.22%)
Jun 16, 2003	26.20	26.80	26.20	26.71	4,366,840	+0.69(+2.64%)
Jun 13, 2003	25.99	26.12	25.79	26.02	2,225,048	+0.14(+0.56%)
Jun 12, 2003	25.84	25.99	25.70	25.88	3,369,710	+0.35(+1.39%)
Jun 11, 2003	25.27	25.53	24.94	25.53	6,136,405	+0.08(+0.31%)
Jun 10, 2003	25.48	25.72	25.20	25.45	3,718,525	-0.10(-0.40%)
Jun 09, 2003	26.03	26.25	25.41	25.55	3,846,387	-0.48(-1.86%)
Jun 06, 2003	26.06	26.38	25.97	26.03	3,742,629	+0.22(+0.87%)
Jun 05, 2003	26.20	26.23	25.77	25.81	4,473,923	-0.19(-0.72%)
Jun 04, 2003	25.92	26.06	25.80	25.99	2,591,733	+0.10(+0.39%)
Jun 03, 2003	26.13	26.18	25.50	25.89	3,286,593	-0.12(-0.47%)
Jun 02, 2003	26.23	26.42	25.99	26.02	3,852,621	+0.04(+0.14%)
May 30, 2003	25.48	26.10	25.44	25.98	5,018,756	+0.71(+2.83%)
May 29, 2003	25.53	25.76	25.26	25.27	4,036,587	-0.26(-1.02%)
May 28, 2003	25.37	25.77	25.34	25.53	3,991,565	+0.04(+0.17%)
May 27, 2003	25.34	25.58	25.18	25.48	4,128,570	+0.23(+0.91%)
May 23, 2003	25.32	25.34	25.16	25.25	3,969,539	-0.06(-0.26%)
May 22, 2003	25.73	25.88	25.17	25.32	4,699,447	-0.24(-0.93%)
May 21, 2003	25.64	25.87	25.23	25.55	3,295,043	-0.19(-0.73%)
May 20, 2003	26.07	26.11	25.63	25.74	4,250,199	-0.37(-1.41%)
May 19, 2003	26.37	26.41	25.99	26.11	3,646,213	-0.40(-1.50%)
May 16, 2003	26.41	26.77	26.33	26.51	2,927,250	+0.10(+0.38%)
May 15, 2003	26.51	26.69	26.35	26.41	3,147,926	+0.06(+0.25%)
May 14, 2003	26.53	26.54	26.22	26.34	3,697,885	+0.08(+0.30%)
May 13, 2003	26.46	26.56	26.17	26.26	3,390,074	-0.06(-0.22%)
May 12, 2003	26.11	26.39	25.94	26.32	3,330,091	+0.10(+0.39%)
May 09, 2003	26.18	26.37	25.94	26.22	3,098,194	+0.05(+0.19%)
May 08, 2003	26.35	26.64	26.05	26.17	3,204,445	-0.47(-1.76%)
May 07, 2003	26.71	26.85	26.42	26.64	2,976,012	-0.07(-0.27%)
May 06, 2003	27.47	27.47	26.57	26.71	6,436,043	-0.77(-2.79%)
May 05, 2003	27.86	27.90	27.32	27.47	2,333,516	-0.21(-0.76%)

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.