Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	28.57	29.00	28.29	28.61	626,059	-0.23(-0.81%)
Jul 30, 2003	28.48	28.84	28.37	28.84	500,547	+0.08(+0.27%)
Jul 29, 2003	28.79	29.18	28.67	28.76	856,184	-0.83(-2.81%)
Jul 28, 2003	29.97	30.06	29.06	29.59	835,169	-0.39(-1.30%)
Jul 25, 2003	29.83	29.98	29.19	29.98	990,125	+0.01(+0.03%)
Jul 24, 2003	29.00	29.97	28.86	29.97	1,673,572	+0.75(+2.58%)
Jul 23, 2003	27.99	29.22	27.99	29.22	1,708,905	+1.44(+5.17%)
Jul 22, 2003	27.67	27.83	27.39	27.78	888,053	-0.09(-0.31%)
Jul 21, 2003	26.79	28.14	26.73	27.87	1,265,051	+1.28(+4.82%)
Jul 18, 2003	26.53	26.59	26.33	26.59	967,378	+0.07(+0.26%)
Jul 17, 2003	26.33	26.76	26.20	26.52	588,994	+0.52(+2.00%)
Jul 16, 2003	26.49	26.59	25.89	26.00	1,652,673	-0.65(-2.44%)
Jul 15, 2003	28.41	28.48	26.65	26.65	1,034,695	-1.71(-6.02%)
Jul 14, 2003	28.42	28.70	28.19	28.35	594,306	+0.47(+1.68%)
Jul 11, 2003	27.59	27.97	27.50	27.89	590,496	+0.29(+1.07%)
Jul 10, 2003	27.15	27.93	27.11	27.59	799,836	+0.62(+2.31%)
Jul 09, 2003	27.28	27.45	26.96	26.97	431,152	-0.10(-0.35%)
Jul 08, 2003	27.46	27.73	27.02	27.06	734,136	-0.63(-2.28%)
Jul 07, 2003	27.71	27.80	27.42	27.70	837,709	-0.45(-1.60%)
Jul 03, 2003	28.55	28.66	28.15	28.15	354,366	-0.42(-1.49%)
Jul 02, 2003	28.81	29.09	28.40	28.57	803,762	-0.24(-0.84%)
Jul 01, 2003	28.05	28.82	27.90	28.81	964,492	+1.19(+4.29%)
Jun 30, 2003	26.85	27.71	26.81	27.63	631,948	+0.73(+2.70%)
Jun 27, 2003	26.85	27.12	26.69	26.90	509,669	-0.11(-0.42%)
Jun 26, 2003	26.55	27.01	26.50	27.01	508,514	+0.28(+1.04%)
Jun 25, 2003	26.63	27.19	26.61	26.73	660,930	+0.17(+0.65%)
Jun 24, 2003	27.19	27.19	26.47	26.56	947,287	-0.63(-2.32%)
Jun 23, 2003	27.70	27.84	27.19	27.19	728,478	-0.65(-2.33%)
Jun 20, 2003	28.22	28.44	27.74	27.84	872,119	-0.71(-2.49%)
Jun 19, 2003	28.92	29.06	28.36	28.55	1,096,008	+0.18(+0.64%)
Jun 18, 2003	28.30	28.54	28.02	28.37	726,169	-0.29(-1.03%)
Jun 17, 2003	27.67	28.75	27.48	28.67	1,471,390	+0.99(+3.57%)
Jun 16, 2003	27.40	27.68	27.16	27.68	835,285	+0.54(+1.98%)
Jun 13, 2003	26.48	27.51	26.39	27.14	1,108,363	+0.74(+2.82%)
Jun 12, 2003	26.38	26.73	26.17	26.40	648,460	+0.10(+0.40%)
Jun 11, 2003	26.30	26.49	26.13	26.29	623,404	+0.00(+0.00%)
Jun 10, 2003	26.15	26.33	25.78	26.29	1,004,905	-0.08(-0.30%)
Jun 09, 2003	26.66	26.82	26.37	26.37	667,743	-0.12(-0.46%)
Jun 06, 2003	26.54	27.06	26.24	26.49	879,393	-0.32(-1.20%)
Jun 05, 2003	26.15	27.02	25.89	26.81	1,714,447	+1.18(+4.59%)
Jun 04, 2003	25.43	25.78	25.38	25.64	836,324	+0.33(+1.30%)
Jun 03, 2003	25.54	25.64	25.25	25.31	775,473	+0.02(+0.07%)
Jun 02, 2003	24.47	25.54	24.47	25.29	785,403	+0.07(+0.27%)
May 30, 2003	24.74	25.22	24.38	25.22	1,051,669	+0.03(+0.10%)
May 29, 2003	24.68	25.44	24.68	25.19	1,563,186	+0.17(+0.69%)
May 28, 2003	25.03	25.91	25.01	25.02	2,037,407	-1.09(-4.18%)
May 27, 2003	26.33	26.58	25.76	26.11	937,588	+0.21(+0.80%)
May 23, 2003	26.24	26.24	25.89	25.90	700,766	-0.01(-0.03%)
May 22, 2003	26.75	26.75	25.87	25.91	1,353,268	-0.85(-3.17%)
May 21, 2003	26.24	26.77	26.18	26.76	1,500,603	+0.20(+0.75%)
May 20, 2003	26.73	26.73	26.18	26.56	1,007,445	-0.01(-0.03%)
May 19, 2003	26.33	26.85	26.03	26.57	1,770,910	+0.89(+3.47%)
May 16, 2003	26.33	26.50	25.68	25.68	1,691,585	-0.85(-3.20%)
May 15, 2003	26.60	26.85	26.26	26.53	661,738	+0.43(+1.66%)
May 14, 2003	26.63	26.85	26.07	26.09	1,044,279	-0.34(-1.28%)
May 13, 2003	26.86	27.18	26.33	26.43	640,608	-0.72(-2.65%)
May 12, 2003	26.94	27.24	26.86	27.15	782,978	+0.40(+1.49%)
May 09, 2003	26.72	26.83	26.11	26.75	679,058	-0.11(-0.42%)
May 08, 2003	26.81	27.06	26.50	26.86	850,411	+0.36(+1.34%)
May 07, 2003	26.71	26.82	26.32	26.51	1,252,927	+0.05(+0.20%)
May 06, 2003	26.23	26.59	25.85	26.46	769,122	+0.23(+0.86%)
May 05, 2003	25.76	26.24	25.66	26.23	687,026	+0.91(+3.59%)

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.