Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	35.47	35.85	35.12	35.34	25,047	+0.48(+1.36%)
Jul 30, 2003	35.02	35.13	34.78	34.87	26,469	-0.37(-1.04%)
Jul 29, 2003	35.52	35.55	34.87	35.23	19,141	-0.16(-0.44%)
Jul 28, 2003	35.20	35.49	35.16	35.39	13,453	+0.20(+0.57%)
Jul 25, 2003	34.80	35.19	34.46	35.19	6,890	+0.19(+0.55%)
Jul 24, 2003	35.44	35.46	34.80	35.00	185,179	-0.12(-0.34%)
Jul 23, 2003	35.11	35.28	34.67	35.12	13,453	+0.19(+0.55%)
Jul 22, 2003	34.42	35.05	34.38	34.92	14,109	+0.65(+1.89%)
Jul 21, 2003	34.51	34.51	34.06	34.28	14,000	-0.72(-2.06%)
Jul 18, 2003	34.91	35.12	34.47	35.00	14,875	+0.38(+1.11%)
Jul 17, 2003	35.27	35.27	34.53	34.61	38,720	-1.20(-3.34%)
Jul 16, 2003	36.48	36.48	35.60	35.81	11,484	-0.33(-0.91%)
Jul 15, 2003	36.31	36.83	35.89	36.14	12,906	+0.03(+0.08%)
Jul 14, 2003	36.39	36.81	36.11	36.11	20,235	+0.37(+1.05%)
Jul 11, 2003	35.29	35.83	35.29	35.74	37,954	+0.37(+1.06%)
Jul 10, 2003	35.98	35.98	35.16	35.36	17,282	-0.82(-2.27%)
Jul 09, 2003	36.11	36.52	35.90	36.19	133,333	+0.03(+0.08%)
Jul 08, 2003	35.74	36.19	35.52	36.16	44,955	+0.50(+1.41%)
Jul 07, 2003	34.92	35.66	34.92	35.66	21,438	+1.45(+4.25%)
Jul 03, 2003	34.47	34.68	34.20	34.20	10,719	-0.28(-0.82%)
Jul 02, 2003	33.96	34.60	33.96	34.49	9,297	+0.63(+1.86%)
Jul 01, 2003	33.19	33.85	32.74	33.85	14,109	+0.48(+1.45%)
Jun 30, 2003	33.87	33.87	33.27	33.37	10,391	+0.16(+0.50%)
Jun 27, 2003	33.99	33.99	33.21	33.21	20,672	-0.42(-1.25%)
Jun 26, 2003	32.92	33.69	32.92	33.63	28,001	+0.59(+1.80%)
Jun 25, 2003	33.14	33.58	33.00	33.03	7,656	-0.09(-0.28%)
Jun 24, 2003	33.00	33.48	32.87	33.12	49,330	-0.06(-0.19%)
Jun 23, 2003	33.84	33.84	33.15	33.19	25,594	-0.85(-2.50%)
Jun 20, 2003	34.45	34.45	33.97	34.04	6,125	-0.31(-0.90%)
Jun 19, 2003	34.83	35.12	34.30	34.35	223,900	-0.47(-1.34%)
Jun 18, 2003	34.01	34.96	33.96	34.81	18,594	+0.59(+1.71%)
Jun 17, 2003	34.47	34.55	33.97	34.23	20,563	-0.05(-0.16%)
Jun 16, 2003	33.46	34.28	33.46	34.28	9,187	+0.88(+2.63%)
Jun 13, 2003	34.10	34.33	33.33	33.41	85,534	-0.88(-2.56%)
Jun 12, 2003	34.24	34.38	33.94	34.28	46,705	+0.16(+0.48%)
Jun 11, 2003	33.83	34.12	33.63	34.12	10,609	+0.38(+1.14%)
Jun 10, 2003	33.82	33.82	33.49	33.74	25,266	+0.32(+0.96%)
Jun 09, 2003	33.74	33.81	33.24	33.42	22,204	-0.53(-1.56%)
Jun 06, 2003	35.15	35.38	33.95	33.95	333,389	-0.41(-1.20%)
Jun 05, 2003	33.92	34.37	33.71	34.36	75,581	+0.10(+0.29%)
Jun 04, 2003	33.46	34.37	33.46	34.26	39,595	+0.91(+2.71%)
Jun 03, 2003	32.96	33.35	32.96	33.35	12,031	+0.25(+0.75%)
Jun 02, 2003	33.96	34.00	33.10	33.10	21,547	-0.34(-1.01%)
May 30, 2003	33.19	33.56	33.19	33.44	19,578	+0.39(+1.19%)
May 29, 2003	32.73	33.41	32.73	33.05	16,078	+0.48(+1.49%)
May 28, 2003	32.64	32.96	32.33	32.57	65,846	+0.12(+0.37%)
May 27, 2003	31.27	32.46	31.27	32.45	26,032	+1.17(+3.74%)
May 23, 2003	31.45	31.52	31.28	31.28	11,266	-0.21(-0.67%)
May 22, 2003	31.13	31.49	31.12	31.49	19,578	+0.49(+1.59%)
May 21, 2003	31.08	31.08	30.55	30.99	121,520	+0.01(+0.03%)
May 20, 2003	31.22	31.30	30.65	30.98	31,610	+0.15(+0.47%)
May 19, 2003	32.09	32.09	30.84	30.84	223,353	-1.46(-4.53%)
May 16, 2003	32.36	32.40	31.96	32.30	31,501	-0.14(-0.42%)
May 15, 2003	32.50	32.55	32.02	32.44	74,268	+0.37(+1.14%)
May 14, 2003	32.14	32.36	31.74	32.07	16,516	-0.05(-0.17%)
May 13, 2003	32.00	32.29	31.74	32.13	19,907	+0.05(+0.17%)
May 12, 2003	31.59	32.17	31.56	32.07	17,282	+0.59(+1.86%)
May 09, 2003	31.31	31.57	31.05	31.49	17,828	+0.59(+1.92%)
May 08, 2003	31.04	31.21	30.69	30.89	9,297	-0.19(-0.62%)
May 07, 2003	31.36	31.74	31.08	31.08	21,547	-0.54(-1.71%)
May 06, 2003	31.18	31.91	31.18	31.62	49,767	+0.34(+1.08%)
May 05, 2003	31.18	31.53	31.01	31.29	15,531	+0.31(+1.00%)
May 02, 2003	30.47	31.02	30.47	30.97	55,127	+0.69(+2.29%)

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.