Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	37.72	38.02	37.51	37.60	6,705,207	+0.08(+0.20%)
Jul 30, 2003	37.70	37.70	37.26	37.52	3,159,702	-0.14(-0.38%)
Jul 29, 2003	37.70	37.82	37.17	37.66	6,205,074	+0.02(+0.05%)
Jul 28, 2003	37.18	37.68	37.16	37.64	4,669,923	+0.46(+1.23%)
Jul 25, 2003	36.91	37.27	36.65	37.19	3,476,503	+0.27(+0.73%)
Jul 24, 2003	37.19	37.50	36.80	36.92	4,988,487	-0.07(-0.19%)
Jul 23, 2003	36.75	36.99	36.41	36.99	5,392,421	+0.25(+0.68%)
Jul 22, 2003	36.42	36.81	36.18	36.74	4,752,775	+0.42(+1.17%)
Jul 21, 2003	36.58	36.67	36.06	36.31	5,167,034	-0.32(-0.87%)
Jul 18, 2003	36.61	36.85	36.35	36.63	5,205,312	+0.25(+0.68%)
Jul 17, 2003	37.24	37.28	36.37	36.39	8,253,958	-1.19(-3.17%)
Jul 16, 2003	37.99	38.02	37.37	37.58	4,363,195	-0.21(-0.55%)
Jul 15, 2003	38.24	38.24	37.52	37.78	4,080,138	-0.10(-0.27%)
Jul 14, 2003	37.91	38.24	37.57	37.89	6,364,986	+0.31(+0.82%)
Jul 11, 2003	37.22	37.60	37.17	37.58	3,119,409	+0.51(+1.38%)
Jul 10, 2003	37.60	37.61	36.99	37.06	4,610,995	-0.74(-1.95%)
Jul 09, 2003	37.53	37.88	37.22	37.80	9,503,787	+0.28(+0.74%)
Jul 08, 2003	36.85	37.63	36.81	37.53	4,596,389	+0.66(+1.78%)
Jul 07, 2003	36.47	36.93	36.47	36.87	4,608,225	+0.75(+2.08%)
Jul 03, 2003	36.14	36.39	36.06	36.12	2,286,610	-0.31(-0.86%)
Jul 02, 2003	35.69	36.43	35.69	36.43	5,259,455	+0.89(+2.50%)
Jul 01, 2003	35.27	35.62	34.84	35.54	7,068,345	+0.24(+0.69%)
Jun 30, 2003	35.62	35.86	34.98	35.30	11,083,512	-0.11(-0.31%)
Jun 27, 2003	35.74	36.08	35.41	35.41	8,133,080	-0.23(-0.63%)
Jun 26, 2003	35.16	35.71	35.10	35.64	7,921,039	+0.60(+1.71%)
Jun 25, 2003	34.81	35.36	34.81	35.04	5,351,625	+0.23(+0.67%)
Jun 24, 2003	34.71	35.04	34.54	34.81	4,395,681	-0.01(-0.03%)
Jun 23, 2003	35.48	35.62	34.70	34.82	4,989,746	-0.63(-1.78%)
Jun 20, 2003	35.86	35.90	35.44	35.45	3,500,931	-0.31(-0.86%)
Jun 19, 2003	36.33	36.47	35.60	35.75	4,819,509	-0.49(-1.36%)
Jun 18, 2003	36.13	36.35	35.96	36.25	2,720,260	-0.02(-0.07%)
Jun 17, 2003	36.39	36.41	35.99	36.27	4,621,320	+0.08(+0.21%)
Jun 16, 2003	35.82	36.23	35.68	36.20	3,908,894	+0.60(+1.68%)
Jun 13, 2003	36.27	36.29	35.57	35.60	3,646,992	-0.70(-1.94%)
Jun 12, 2003	36.33	36.38	36.06	36.30	2,853,730	+0.20(+0.56%)
Jun 11, 2003	35.74	36.16	35.45	36.10	3,918,716	+0.34(+0.94%)
Jun 10, 2003	35.33	35.81	35.33	35.76	3,692,825	+0.53(+1.50%)
Jun 09, 2003	35.82	35.90	35.21	35.23	4,309,303	-0.67(-1.86%)
Jun 06, 2003	36.69	36.96	35.90	35.90	5,439,513	-0.42(-1.15%)
Jun 05, 2003	35.60	36.31	35.48	36.31	3,577,235	+0.58(+1.63%)
Jun 04, 2003	35.24	35.84	35.22	35.73	3,411,280	+0.48(+1.36%)
Jun 03, 2003	35.11	35.25	34.94	35.25	3,056,956	+0.11(+0.32%)
Jun 02, 2003	35.24	35.52	35.00	35.14	8,001,625	+0.18(+0.52%)
May 30, 2003	34.61	35.00	34.50	34.96	8,765,927	+0.61(+1.78%)
May 29, 2003	34.30	34.54	33.81	34.34	5,248,123	+0.22(+0.64%)
May 28, 2003	33.99	34.29	33.99	34.13	2,664,606	+0.23(+0.68%)
May 27, 2003	33.07	33.91	33.07	33.90	3,251,872	+0.78(+2.35%)
May 23, 2003	32.87	33.22	32.72	33.12	1,725,786	+0.26(+0.79%)
May 22, 2003	32.54	32.92	32.50	32.86	4,347,833	+0.33(+1.01%)
May 21, 2003	32.31	32.60	32.23	32.53	3,528,884	+0.12(+0.38%)
May 20, 2003	32.46	32.61	32.11	32.41	5,365,224	-0.01(-0.02%)
May 19, 2003	32.80	33.03	32.38	32.41	5,053,711	-0.57(-1.73%)
May 16, 2003	33.40	33.65	32.98	32.99	4,375,786	-0.41(-1.24%)
May 15, 2003	33.37	33.51	33.24	33.40	1,494,858	+0.13(+0.39%)
May 14, 2003	33.39	33.39	33.12	33.27	4,205,801	-0.02(-0.06%)
May 13, 2003	33.11	33.35	32.86	33.29	3,793,053	+0.19(+0.59%)
May 12, 2003	32.70	33.14	32.68	33.09	3,193,951	+0.36(+1.09%)
May 09, 2003	32.45	32.75	32.36	32.74	2,730,585	+0.46(+1.44%)
May 08, 2003	32.32	32.47	32.19	32.27	5,288,919	-0.27(-0.83%)
May 07, 2003	32.59	32.72	32.45	32.54	4,342,796	-0.20(-0.61%)
May 06, 2003	32.51	32.79	32.48	32.74	3,853,240	+0.31(+0.95%)
May 05, 2003	32.38	32.50	32.27	32.43	5,006,115	+0.15(+0.46%)
May 02, 2003	31.57	32.30	31.57	32.28	4,294,193	+0.79(+2.52%)

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.