Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	38.00	38.30	37.79	37.87	6,656,393	+0.08(+0.20%)
Jul 30, 2003	37.98	37.98	37.54	37.80	3,136,699	-0.14(-0.38%)
Jul 29, 2003	37.98	38.10	37.44	37.94	6,159,901	+0.02(+0.05%)
Jul 28, 2003	37.46	37.96	37.43	37.92	4,635,925	+0.46(+1.23%)
Jul 25, 2003	37.18	37.54	36.92	37.46	3,451,194	+0.27(+0.73%)
Jul 24, 2003	37.46	37.78	37.07	37.19	4,952,170	-0.07(-0.19%)
Jul 23, 2003	37.02	37.26	36.67	37.26	5,353,164	+0.25(+0.68%)
Jul 22, 2003	36.69	37.08	36.45	37.01	4,718,174	+0.43(+1.17%)
Jul 21, 2003	36.84	36.94	36.33	36.58	5,129,417	-0.32(-0.87%)
Jul 18, 2003	36.88	37.12	36.62	36.90	5,167,417	+0.25(+0.68%)
Jul 17, 2003	37.51	37.55	36.63	36.65	8,193,868	-1.20(-3.17%)
Jul 16, 2003	38.26	38.30	37.64	37.85	4,331,430	-0.21(-0.55%)
Jul 15, 2003	38.52	38.52	37.80	38.06	4,050,434	-0.10(-0.27%)
Jul 14, 2003	38.19	38.52	37.84	38.16	6,318,648	+0.31(+0.82%)
Jul 11, 2003	37.49	37.88	37.44	37.85	3,096,700	+0.52(+1.38%)
Jul 10, 2003	37.88	37.88	37.26	37.34	4,577,426	-0.74(-1.95%)
Jul 09, 2003	37.81	38.16	37.50	38.08	9,434,598	+0.28(+0.74%)
Jul 08, 2003	37.12	37.90	37.08	37.80	4,562,926	+0.66(+1.78%)
Jul 07, 2003	36.74	37.20	36.74	37.14	4,574,676	+0.76(+2.08%)
Jul 03, 2003	36.41	36.66	36.32	36.38	2,269,963	-0.32(-0.86%)
Jul 02, 2003	35.95	36.70	35.95	36.70	5,221,166	+0.90(+2.50%)
Jul 01, 2003	35.52	35.88	35.10	35.80	7,016,887	+0.24(+0.69%)
Jun 30, 2003	35.88	36.12	35.24	35.56	11,002,823	-0.11(-0.31%)
Jun 27, 2003	36.00	36.35	35.67	35.67	8,073,870	-0.23(-0.64%)
Jun 26, 2003	35.42	35.98	35.36	35.90	7,863,373	+0.60(+1.71%)
Jun 25, 2003	35.07	35.62	35.07	35.30	5,312,664	+0.24(+0.67%)
Jun 24, 2003	34.97	35.29	34.79	35.06	4,363,679	-0.01(-0.03%)
Jun 23, 2003	35.74	35.88	34.96	35.07	4,953,420	-0.64(-1.78%)
Jun 20, 2003	36.12	36.16	35.70	35.71	3,475,444	-0.31(-0.86%)
Jun 19, 2003	36.60	36.74	35.86	36.02	4,784,423	-0.50(-1.36%)
Jun 18, 2003	36.39	36.61	36.23	36.51	2,700,456	-0.02(-0.07%)
Jun 17, 2003	36.65	36.68	36.26	36.54	4,587,676	+0.08(+0.21%)
Jun 16, 2003	36.08	36.50	35.94	36.46	3,880,437	+0.60(+1.68%)
Jun 13, 2003	36.54	36.56	35.83	35.86	3,620,441	-0.71(-1.94%)
Jun 12, 2003	36.59	36.64	36.32	36.56	2,832,954	+0.20(+0.56%)
Jun 11, 2003	36.00	36.42	35.71	36.36	3,890,187	+0.34(+0.94%)
Jun 10, 2003	35.59	36.08	35.58	36.02	3,665,941	+0.53(+1.50%)
Jun 09, 2003	36.08	36.16	35.47	35.49	4,277,931	-0.67(-1.86%)
Jun 06, 2003	36.96	37.23	36.16	36.16	5,399,913	-0.42(-1.15%)
Jun 05, 2003	35.86	36.58	35.74	36.58	3,551,192	+0.59(+1.63%)
Jun 04, 2003	35.50	36.10	35.48	35.99	3,386,445	+0.48(+1.36%)
Jun 03, 2003	35.37	35.51	35.20	35.51	3,034,701	+0.11(+0.32%)
Jun 02, 2003	35.50	35.78	35.26	35.40	7,943,372	+0.18(+0.52%)
May 30, 2003	34.86	35.26	34.75	35.21	8,702,110	+0.62(+1.78%)
May 29, 2003	34.55	34.79	34.06	34.60	5,209,916	+0.22(+0.64%)
May 28, 2003	34.24	34.54	34.24	34.38	2,645,207	+0.23(+0.68%)
May 27, 2003	33.31	34.16	33.31	34.14	3,228,198	+0.78(+2.35%)
May 23, 2003	33.11	33.46	32.96	33.36	1,713,222	+0.26(+0.79%)
May 22, 2003	32.78	33.16	32.74	33.10	4,316,180	+0.33(+1.01%)
May 21, 2003	32.55	32.84	32.47	32.77	3,503,193	+0.12(+0.38%)
May 20, 2003	32.70	32.84	32.34	32.64	5,326,164	-0.01(-0.02%)
May 19, 2003	33.04	33.28	32.61	32.65	5,016,919	-0.58(-1.73%)
May 16, 2003	33.64	33.89	33.22	33.23	4,343,930	-0.42(-1.24%)
May 15, 2003	33.62	33.76	33.48	33.64	1,483,976	+0.13(+0.39%)
May 14, 2003	33.64	33.64	33.36	33.51	4,175,182	-0.02(-0.06%)
May 13, 2003	33.35	33.59	33.10	33.53	3,765,439	+0.20(+0.59%)
May 12, 2003	32.94	33.38	32.92	33.34	3,170,699	+0.36(+1.09%)
May 09, 2003	32.69	32.99	32.60	32.98	2,710,706	+0.47(+1.44%)
May 08, 2003	32.55	32.70	32.43	32.51	5,250,415	-0.27(-0.83%)
May 07, 2003	32.83	32.96	32.69	32.78	4,311,180	-0.20(-0.61%)
May 06, 2003	32.74	33.03	32.72	32.98	3,825,188	+0.31(+0.96%)
May 05, 2003	32.61	32.74	32.50	32.67	4,969,670	+0.15(+0.46%)
May 02, 2003	31.80	32.54	31.80	32.52	4,262,931	+0.80(+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.