Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	35.96	36.42	35.29	35.40	7,432,380	-0.06(-0.17%)
Jul 30, 2003	35.81	35.86	35.30	35.46	4,533,955	-0.16(-0.46%)
Jul 29, 2003	36.01	36.19	35.31	35.63	6,023,701	-0.46(-1.26%)
Jul 28, 2003	36.31	36.37	35.92	36.08	4,053,586	-0.19(-0.51%)
Jul 25, 2003	35.79	36.36	35.61	36.27	4,884,081	+0.74(+2.08%)
Jul 24, 2003	35.27	36.18	35.27	35.53	7,141,613	+0.26(+0.74%)
Jul 23, 2003	35.02	35.39	34.86	35.27	4,932,453	+0.37(+1.07%)
Jul 22, 2003	34.37	35.02	34.14	34.90	6,376,641	+0.64(+1.87%)
Jul 21, 2003	35.08	35.09	34.07	34.26	5,721,678	-0.82(-2.34%)
Jul 18, 2003	35.33	35.35	34.78	35.08	5,447,928	+0.07(+0.19%)
Jul 17, 2003	35.58	35.58	34.63	35.01	8,069,119	-0.57(-1.62%)
Jul 16, 2003	35.86	36.52	35.17	35.58	7,070,462	-0.78(-2.15%)
Jul 15, 2003	35.32	36.87	35.32	36.37	13,756,093	+1.04(+2.96%)
Jul 14, 2003	35.55	35.93	35.28	35.32	7,077,965	+0.50(+1.44%)
Jul 11, 2003	34.55	34.93	34.45	34.82	6,765,491	+0.28(+0.80%)
Jul 10, 2003	35.31	35.31	34.14	34.55	6,784,251	-0.77(-2.18%)
Jul 09, 2003	35.15	35.81	35.00	35.31	9,779,955	-0.04(-0.13%)
Jul 08, 2003	34.55	35.44	34.51	35.36	9,435,724	+0.90(+2.60%)
Jul 07, 2003	33.77	34.66	33.77	34.46	11,596,512	+1.03(+3.08%)
Jul 03, 2003	33.30	33.66	33.21	33.43	3,881,002	-0.13(-0.38%)
Jul 02, 2003	33.16	33.58	33.08	33.56	9,454,483	+0.58(+1.77%)
Jul 01, 2003	31.82	33.05	31.66	32.98	8,809,972	+1.07(+3.37%)
Jun 30, 2003	32.39	32.55	31.85	31.90	7,913,418	-0.19(-0.58%)
Jun 27, 2003	32.79	32.79	31.94	32.09	5,536,632	-0.54(-1.67%)
Jun 26, 2003	33.02	33.99	32.52	32.64	9,345,948	-0.05(-0.16%)
Jun 25, 2003	32.32	33.20	32.20	32.69	10,915,956	+0.37(+1.15%)
Jun 24, 2003	33.46	33.77	31.91	32.31	9,764,010	+0.37(+1.14%)
Jun 23, 2003	33.04	33.04	31.86	31.95	7,940,083	-1.09(-3.30%)
Jun 20, 2003	33.02	33.59	32.88	33.04	10,850,031	+0.19(+0.59%)
Jun 19, 2003	34.22	34.38	32.73	32.84	17,165,436	-2.15(-6.14%)
Jun 18, 2003	35.45	36.42	34.74	34.99	14,245,171	-2.07(-5.60%)
Jun 17, 2003	37.11	37.68	36.76	37.07	7,937,537	+0.07(+0.20%)
Jun 16, 2003	36.40	36.99	36.16	36.99	5,534,488	+0.99(+2.74%)
Jun 13, 2003	36.55	36.64	35.68	36.01	3,698,100	-0.51(-1.41%)
Jun 12, 2003	37.09	37.26	36.05	36.52	5,941,160	-0.38(-1.03%)
Jun 11, 2003	36.31	36.93	35.90	36.90	4,967,694	+0.74(+2.04%)
Jun 10, 2003	35.64	36.26	35.30	36.17	4,883,412	+0.61(+1.72%)
Jun 09, 2003	35.79	36.12	35.26	35.55	4,416,308	-0.48(-1.33%)
Jun 06, 2003	36.34	37.31	35.97	36.03	9,620,502	-0.31(-0.86%)
Jun 05, 2003	35.82	36.50	35.30	36.34	9,085,464	+0.52(+1.46%)
Jun 04, 2003	34.66	36.04	34.66	35.82	8,321,162	+0.72(+2.06%)
Jun 03, 2003	34.73	35.37	34.33	35.10	7,071,668	+0.37(+1.05%)
Jun 02, 2003	34.74	35.66	34.42	34.73	8,950,666	+0.59(+1.73%)
May 30, 2003	33.49	34.40	33.43	34.14	7,942,361	+0.82(+2.46%)
May 29, 2003	33.57	34.01	33.21	33.32	7,470,166	-0.19(-0.56%)
May 28, 2003	32.91	33.77	32.91	33.51	8,871,208	+0.67(+2.05%)
May 27, 2003	32.02	32.99	31.29	32.84	7,102,620	+0.82(+2.56%)
May 23, 2003	32.24	32.31	31.94	32.02	3,646,513	-0.22(-0.69%)
May 22, 2003	31.99	32.54	31.90	32.24	5,840,263	+0.16(+0.49%)
May 21, 2003	31.51	32.20	31.51	32.08	5,229,384	+0.34(+1.08%)
May 20, 2003	32.08	32.28	31.18	31.74	6,827,129	-0.25(-0.77%)
May 19, 2003	32.78	32.94	31.73	31.99	7,978,003	-1.30(-3.90%)
May 16, 2003	33.43	33.60	32.88	33.29	5,827,533	-0.15(-0.45%)
May 15, 2003	33.27	33.47	33.01	33.43	7,067,648	+0.35(+1.06%)
May 14, 2003	33.42	33.70	32.84	33.08	7,416,702	-0.33(-0.98%)
May 13, 2003	34.04	34.14	33.31	33.41	5,647,311	-0.63(-1.84%)
May 12, 2003	33.07	34.20	32.99	34.04	6,359,758	+0.57(+1.72%)
May 09, 2003	33.15	33.59	32.86	33.46	5,100,214	+0.54(+1.65%)
May 08, 2003	33.02	33.57	32.78	32.92	6,428,228	-0.85(-2.52%)
May 07, 2003	33.87	34.31	33.28	33.77	6,436,670	-0.10(-0.29%)
May 06, 2003	33.44	34.40	33.40	33.87	6,246,265	+0.43(+1.27%)
May 05, 2003	34.03	34.07	33.42	33.44	6,754,370	-0.59(-1.73%)
May 02, 2003	33.17	34.30	33.00	34.03	8,406,248	+0.64(+1.92%)

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.