Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	27.78	28.29	27.58	27.67	1,218,147	-0.05(-0.17%)
Jul 30, 2003	28.11	28.14	27.50	27.72	517,309	-0.27(-0.95%)
Jul 29, 2003	28.35	28.58	27.82	27.98	810,111	-0.33(-1.17%)
Jul 28, 2003	27.82	28.39	27.66	28.32	1,270,176	+0.42(+1.50%)
Jul 25, 2003	27.79	27.90	27.35	27.90	789,498	+0.11(+0.41%)
Jul 24, 2003	27.78	28.19	27.78	27.78	482,540	+0.10(+0.38%)
Jul 23, 2003	27.73	27.75	27.19	27.68	579,644	-0.01(-0.03%)
Jul 22, 2003	28.02	28.02	27.12	27.69	1,270,549	-0.10(-0.38%)
Jul 21, 2003	28.35	28.35	27.74	27.79	657,253	-0.55(-1.93%)
Jul 18, 2003	27.85	28.59	27.55	28.34	1,092,483	+0.50(+1.79%)
Jul 17, 2003	28.39	28.45	27.61	27.84	913,424	-0.55(-1.93%)
Jul 16, 2003	28.23	28.39	27.84	28.39	1,333,008	+0.19(+0.66%)
Jul 15, 2003	28.11	28.27	27.81	28.20	1,028,409	+0.21(+0.75%)
Jul 14, 2003	27.87	28.28	27.72	27.99	953,284	+0.52(+1.91%)
Jul 11, 2003	26.83	27.49	26.80	27.47	691,525	+0.70(+2.62%)
Jul 10, 2003	27.10	27.16	26.48	26.77	656,756	-0.56(-2.03%)
Jul 09, 2003	27.38	27.78	27.02	27.32	1,287,312	-0.51(-1.82%)
Jul 08, 2003	27.26	27.90	27.21	27.83	902,869	+0.43(+1.56%)
Jul 07, 2003	26.66	27.50	26.66	27.41	712,386	+0.89(+3.37%)
Jul 03, 2003	26.48	26.97	26.25	26.51	470,868	+0.03(+0.12%)
Jul 02, 2003	26.50	26.58	26.21	26.48	657,625	+0.03(+0.12%)
Jul 01, 2003	26.09	26.52	25.68	26.45	869,466	+0.13(+0.49%)
Jun 30, 2003	26.00	26.66	25.96	26.32	924,476	+0.36(+1.40%)
Jun 27, 2003	25.91	26.25	25.74	25.96	632,666	-0.03(-0.12%)
Jun 26, 2003	25.63	26.24	25.41	25.99	707,295	+0.30(+1.16%)
Jun 25, 2003	25.77	26.14	25.53	25.69	715,615	-0.07(-0.28%)
Jun 24, 2003	25.53	25.95	25.45	25.76	798,439	+0.19(+0.72%)
Jun 23, 2003	25.79	25.88	25.26	25.58	639,248	-0.42(-1.61%)
Jun 20, 2003	25.97	26.36	25.77	26.00	775,467	+0.18(+0.69%)
Jun 19, 2003	26.56	26.66	25.77	25.82	1,225,970	-0.73(-2.76%)
Jun 18, 2003	26.98	26.98	26.25	26.55	1,371,751	-0.40(-1.49%)
Jun 17, 2003	27.53	27.53	26.86	26.95	767,644	-0.56(-2.02%)
Jun 16, 2003	26.97	27.51	26.79	27.51	630,680	+0.80(+2.98%)
Jun 13, 2003	27.45	27.61	26.51	26.71	582,748	-0.68(-2.47%)
Jun 12, 2003	27.70	27.70	26.94	27.39	678,487	-0.02(-0.06%)
Jun 11, 2003	26.95	27.46	26.79	27.41	1,038,964	+0.37(+1.37%)
Jun 10, 2003	27.30	27.38	26.57	27.03	1,531,687	-0.06(-0.24%)
Jun 09, 2003	27.40	27.43	26.87	27.10	771,990	-0.39(-1.44%)
Jun 06, 2003	28.11	28.26	27.30	27.49	1,858,141	-0.04(-0.15%)
Jun 05, 2003	26.70	27.66	26.37	27.53	1,061,440	+0.56(+2.06%)
Jun 04, 2003	26.52	26.98	26.26	26.98	785,525	+0.46(+1.73%)
Jun 03, 2003	26.64	26.65	26.08	26.52	716,981	-0.16(-0.60%)
Jun 02, 2003	26.54	27.07	26.18	26.68	1,187,352	+0.30(+1.13%)
May 30, 2003	25.81	26.38	25.77	26.38	742,064	+0.77(+3.02%)
May 29, 2003	25.87	26.16	25.45	25.61	1,166,988	-0.30(-1.15%)
May 28, 2003	25.46	26.04	25.41	25.91	1,684,297	+0.47(+1.84%)
May 27, 2003	24.96	25.55	24.59	25.44	1,003,574	+0.48(+1.90%)
May 23, 2003	24.55	25.06	24.37	24.96	1,561,861	+0.40(+1.64%)
May 22, 2003	23.98	24.84	23.96	24.56	1,344,308	+0.66(+2.76%)
May 21, 2003	23.97	24.56	23.64	23.90	928,201	-0.15(-0.64%)
May 20, 2003	24.05	24.56	23.67	24.05	1,393,605	-0.02(-0.07%)
May 19, 2003	24.76	24.76	23.96	24.07	1,290,292	-0.68(-2.77%)
May 16, 2003	24.50	24.92	24.25	24.76	2,084,013	+0.28(+1.15%)
May 15, 2003	25.40	25.40	24.44	24.47	2,058,682	-0.43(-1.75%)
May 14, 2003	24.64	25.45	24.56	24.91	6,803,373	+2.41(+10.70%)
May 13, 2003	23.43	23.46	22.45	22.50	2,530,171	-0.93(-3.99%)
May 12, 2003	22.95	23.61	22.74	23.43	1,134,826	+0.44(+1.93%)
May 09, 2003	23.07	23.10	22.57	22.99	1,341,328	-0.10(-0.42%)
May 08, 2003	22.97	23.39	22.91	23.09	856,304	-0.16(-0.69%)
May 07, 2003	23.50	23.75	23.11	23.25	671,285	-0.19(-0.79%)
May 06, 2003	23.02	23.68	23.02	23.43	877,165	+0.29(+1.25%)
May 05, 2003	22.95	23.43	22.85	23.14	1,179,281	+0.35(+1.55%)
May 02, 2003	22.19	22.80	22.11	22.79	1,606,936	+0.47(+2.09%)

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.