Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	38.36	39.11	38.29	38.67	182,829	+0.36(+0.94%)
Jul 30, 2003	38.44	38.51	38.18	38.30	75,360	-0.32(-0.84%)
Jul 29, 2003	38.97	39.09	38.44	38.63	113,837	-0.85(-2.16%)
Jul 28, 2003	39.61	39.61	39.31	39.48	87,036	-0.31(-0.78%)
Jul 25, 2003	39.58	39.80	39.19	39.79	95,660	+0.39(+0.99%)
Jul 24, 2003	39.68	39.82	39.38	39.40	104,815	-0.29(-0.72%)
Jul 23, 2003	39.38	39.80	39.38	39.68	177,920	+0.11(+0.29%)
Jul 22, 2003	39.39	39.86	39.26	39.57	83,984	+0.18(+0.46%)
Jul 21, 2003	39.65	39.80	39.23	39.39	88,893	-0.86(-2.13%)
Jul 18, 2003	39.19	40.25	39.19	40.25	161,335	+0.89(+2.26%)
Jul 17, 2003	39.72	39.72	39.27	39.36	102,957	-0.85(-2.12%)
Jul 16, 2003	40.51	40.51	39.76	40.21	137,586	-0.78(-1.89%)
Jul 15, 2003	41.45	41.51	40.94	40.99	214,937	-0.95(-2.26%)
Jul 14, 2003	41.76	42.36	41.76	41.94	236,961	-0.29(-0.68%)
Jul 11, 2003	42.04	42.96	41.83	42.22	299,718	-1.43(-3.28%)
Jul 10, 2003	43.87	43.90	43.56	43.65	105,743	-0.78(-1.75%)
Jul 09, 2003	44.30	44.84	44.26	44.43	189,728	+1.18(+2.74%)
Jul 08, 2003	42.72	43.26	42.72	43.25	139,311	+0.59(+1.38%)
Jul 07, 2003	42.02	42.88	41.98	42.66	207,242	+1.73(+4.22%)
Jul 03, 2003	40.78	41.19	40.78	40.93	81,596	+0.44(+1.08%)
Jul 02, 2003	39.93	40.66	39.68	40.50	119,144	+1.13(+2.87%)
Jul 01, 2003	39.26	39.37	38.78	39.37	93,537	+0.32(+0.83%)
Jun 30, 2003	39.31	39.37	38.97	39.04	80,137	-0.17(-0.42%)
Jun 27, 2003	39.12	39.40	39.09	39.21	49,223	+0.09(+0.23%)
Jun 26, 2003	38.89	39.19	38.89	39.12	70,451	+0.38(+0.97%)
Jun 25, 2003	38.89	38.97	38.67	38.74	194,107	+0.00(+0.00%)
Jun 24, 2003	39.04	39.09	38.72	38.74	126,043	-1.27(-3.16%)
Jun 23, 2003	40.51	40.51	39.81	40.01	94,997	-0.14(-0.34%)
Jun 20, 2003	39.98	40.32	39.98	40.14	64,879	+0.30(+0.76%)
Jun 19, 2003	39.91	40.09	39.80	39.84	70,717	+0.01(+0.02%)
Jun 18, 2003	39.72	39.95	39.68	39.83	39,405	+0.02(+0.06%)
Jun 17, 2003	39.61	40.09	39.61	39.81	161,335	+0.39(+0.99%)
Jun 16, 2003	39.03	39.42	38.94	39.42	65,011	+0.32(+0.81%)
Jun 13, 2003	39.47	39.47	38.82	39.10	65,409	-0.75(-1.89%)
Jun 12, 2003	40.11	40.11	39.71	39.86	83,586	-0.07(-0.17%)
Jun 11, 2003	39.27	40.00	39.18	39.92	272,386	+0.72(+1.83%)
Jun 10, 2003	38.94	39.34	38.91	39.21	89,689	+0.26(+0.68%)
Jun 09, 2003	38.89	39.03	38.70	38.94	205,650	+0.84(+2.22%)
Jun 06, 2003	38.48	38.78	38.10	38.10	120,073	+0.25(+0.66%)
Jun 05, 2003	37.68	38.09	37.53	37.85	113,306	+0.25(+0.66%)
Jun 04, 2003	36.97	37.63	36.75	37.60	189,861	+1.09(+2.97%)
Jun 03, 2003	36.59	36.76	36.46	36.52	82,923	+0.04(+0.10%)
Jun 02, 2003	36.18	36.71	36.18	36.48	186,411	+0.54(+1.51%)
May 30, 2003	35.88	35.98	35.71	35.94	215,998	+1.24(+3.56%)
May 29, 2003	34.41	34.93	34.35	34.70	167,040	+0.65(+1.90%)
May 28, 2003	33.95	34.26	33.90	34.05	178,451	-0.39(-1.14%)
May 27, 2003	33.93	34.49	33.93	34.44	131,748	-0.23(-0.65%)
May 23, 2003	34.58	34.81	34.58	34.67	63,154	+0.15(+0.44%)
May 22, 2003	34.30	34.61	34.21	34.52	76,687	+0.11(+0.33%)
May 21, 2003	34.63	34.63	34.41	34.41	37,945	-0.33(-0.95%)
May 20, 2003	34.60	34.97	34.60	34.74	113,173	+0.42(+1.23%)
May 19, 2003	34.60	34.75	34.30	34.32	142,628	-0.32(-0.91%)
May 16, 2003	34.97	34.97	34.56	34.63	56,918	-0.15(-0.43%)
May 15, 2003	34.82	35.11	34.78	34.78	79,871	-0.26(-0.75%)
May 14, 2003	35.30	35.33	35.01	35.05	80,402	-0.26(-0.73%)
May 13, 2003	35.48	35.56	35.24	35.30	135,198	-0.44(-1.22%)
May 12, 2003	35.59	35.94	35.59	35.74	88,363	+0.15(+0.42%)
May 09, 2003	35.61	35.64	35.39	35.59	145,547	+0.33(+0.94%)
May 08, 2003	35.54	35.57	35.18	35.26	305,688	-0.57(-1.58%)
May 07, 2003	35.80	36.10	35.69	35.82	362,209	+0.29(+0.81%)
May 06, 2003	35.33	35.80	35.20	35.54	465,963	+0.64(+1.84%)
May 05, 2003	35.80	35.80	34.67	34.90	541,589	+0.75(+2.21%)
May 02, 2003	33.70	34.22	33.65	34.14	183,890	+0.44(+1.32%)

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.