Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	35.01	35.33	34.66	35.11	93,328	-0.05(-0.13%)
Jul 30, 2003	35.16	35.70	34.75	35.16	99,923	-0.06(-0.18%)
Jul 29, 2003	35.33	35.56	34.98	35.22	76,839	-0.26(-0.74%)
Jul 28, 2003	35.34	35.66	34.98	35.49	111,246	+0.14(+0.39%)
Jul 25, 2003	35.00	35.61	34.88	35.35	112,125	+0.19(+0.54%)
Jul 24, 2003	35.39	35.80	34.95	35.16	217,436	-0.28(-0.80%)
Jul 23, 2003	35.67	35.67	35.02	35.44	98,934	-0.23(-0.64%)
Jul 22, 2003	35.87	35.93	35.39	35.67	148,401	+0.01(+0.03%)
Jul 21, 2003	36.26	36.31	34.97	35.66	307,356	-0.47(-1.31%)
Jul 18, 2003	35.61	36.31	35.48	36.13	104,211	+0.46(+1.30%)
Jul 17, 2003	36.40	36.56	35.29	35.67	134,331	-0.83(-2.27%)
Jul 16, 2003	36.82	36.82	36.17	36.50	167,419	-0.28(-0.77%)
Jul 15, 2003	37.03	37.26	36.63	36.78	195,121	-0.37(-1.00%)
Jul 14, 2003	36.83	37.22	36.37	37.15	196,879	+0.45(+1.21%)
Jul 11, 2003	36.61	37.62	36.39	36.71	317,140	+0.09(+0.25%)
Jul 10, 2003	36.39	37.05	36.07	36.62	333,959	-0.45(-1.23%)
Jul 09, 2003	37.58	37.59	36.43	37.07	311,643	-0.68(-1.81%)
Jul 08, 2003	37.53	38.43	37.39	37.75	311,204	-0.10(-0.26%)
Jul 07, 2003	37.07	37.85	36.89	37.85	294,935	+0.73(+1.96%)
Jul 03, 2003	36.53	37.43	36.52	37.12	233,265	+0.43(+1.16%)
Jul 02, 2003	36.19	36.77	35.97	36.70	366,387	+0.58(+1.61%)
Jul 01, 2003	35.75	36.21	35.36	36.11	273,719	+0.17(+0.48%)
Jun 30, 2003	35.55	36.02	35.50	35.94	198,198	+0.43(+1.20%)
Jun 27, 2003	35.73	36.07	35.44	35.51	333,299	-0.22(-0.61%)
Jun 26, 2003	35.77	36.07	35.49	35.73	151,809	-0.15(-0.43%)
Jun 25, 2003	35.51	35.93	35.48	35.89	144,004	+0.10(+0.28%)
Jun 24, 2003	35.36	35.81	35.21	35.79	186,766	+0.31(+0.87%)
Jun 23, 2003	35.29	35.54	34.71	35.48	270,751	-0.05(-0.13%)
Jun 20, 2003	35.07	35.52	34.88	35.52	291,966	+0.57(+1.64%)
Jun 19, 2003	35.21	35.68	34.93	34.95	236,453	-0.09(-0.26%)
Jun 18, 2003	35.45	35.69	35.03	35.04	161,593	-0.35(-1.00%)
Jun 17, 2003	35.58	35.89	34.94	35.40	167,309	-0.03(-0.08%)
Jun 16, 2003	34.90	35.59	34.90	35.42	377,270	+0.33(+0.93%)
Jun 13, 2003	34.70	35.22	34.70	35.10	129,824	-0.03(-0.08%)
Jun 12, 2003	35.10	35.27	34.50	35.12	172,036	+0.20(+0.57%)
Jun 11, 2003	33.80	35.06	33.80	34.92	233,485	+1.06(+3.12%)
Jun 10, 2003	34.20	34.34	33.67	33.87	225,570	+0.10(+0.30%)
Jun 09, 2003	34.25	35.14	33.64	33.77	198,528	-0.71(-2.06%)
Jun 06, 2003	35.21	35.33	34.28	34.48	353,086	-0.58(-1.66%)
Jun 05, 2003	34.98	35.34	34.52	35.06	189,734	+0.03(+0.08%)
Jun 04, 2003	34.75	35.30	34.39	35.03	281,413	+0.27(+0.79%)
Jun 03, 2003	34.61	34.84	34.11	34.76	236,673	+0.15(+0.42%)
Jun 02, 2003	34.07	34.63	33.80	34.61	258,659	+0.62(+1.82%)
May 30, 2003	33.70	34.25	33.62	34.00	353,306	+0.31(+0.92%)
May 29, 2003	33.66	33.75	33.48	33.69	268,442	+0.03(+0.08%)
May 28, 2003	34.16	34.16	33.43	33.66	694,191	-0.16(-0.48%)
May 27, 2003	34.11	34.11	32.70	33.82	340,335	-0.34(-0.99%)
May 23, 2003	33.66	34.20	33.46	34.16	191,933	+0.34(+1.00%)
May 22, 2003	33.12	34.20	33.11	33.82	478,513	+0.71(+2.14%)
May 21, 2003	32.84	33.33	32.81	33.11	2,618,468	+0.36(+1.11%)
May 20, 2003	34.02	34.02	32.69	32.75	431,574	-1.21(-3.56%)
May 19, 2003	33.76	34.34	33.35	33.96	113,884	+0.02(+0.05%)
May 16, 2003	35.02	35.10	33.92	33.94	197,979	-1.16(-3.29%)
May 15, 2003	35.11	35.21	34.61	35.10	78,268	+0.26(+0.76%)
May 14, 2003	35.48	35.48	34.46	34.83	111,026	-0.25(-0.70%)
May 13, 2003	35.59	35.59	35.08	35.08	114,544	-0.47(-1.33%)
May 12, 2003	35.54	35.60	35.28	35.55	49,797	+0.00(+0.00%)
May 09, 2003	35.07	35.61	35.05	35.55	45,180	+0.30(+0.85%)
May 08, 2003	35.51	35.60	35.06	35.25	128,834	-0.27(-0.77%)
May 07, 2003	35.71	35.73	35.25	35.52	110,696	-0.56(-1.56%)
May 06, 2003	35.76	36.21	34.63	36.09	184,128	-0.13(-0.35%)
May 05, 2003	35.96	36.25	35.76	36.21	103,661	+0.05(+0.15%)
May 02, 2003	35.47	36.16	35.40	36.16	120,480	+0.78(+2.21%)

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.