Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	31.63	31.85	31.28	31.36	29,051	-0.09(-0.28%)
Jul 30, 2003	31.56	31.56	31.34	31.45	7,262	-0.01(-0.05%)
Jul 29, 2003	31.71	31.71	31.28	31.47	12,744	-0.18(-0.58%)
Jul 28, 2003	31.74	31.82	31.58	31.65	25,488	-0.15(-0.46%)
Jul 25, 2003	31.61	31.84	31.42	31.79	10,003	+0.34(+1.09%)
Jul 24, 2003	31.71	31.96	31.45	31.45	23,706	-0.29(-0.92%)
Jul 23, 2003	31.60	31.79	31.56	31.74	21,925	+0.13(+0.42%)
Jul 22, 2003	31.58	31.77	31.31	31.61	33,710	+0.07(+0.23%)
Jul 21, 2003	31.67	31.67	31.44	31.54	50,976	-0.07(-0.23%)
Jul 18, 2003	31.60	31.70	31.39	31.61	14,251	+0.20(+0.63%)
Jul 17, 2003	31.66	31.67	31.31	31.42	11,236	-0.15(-0.46%)
Jul 16, 2003	31.58	31.58	31.33	31.56	50,017	-0.11(-0.35%)
Jul 15, 2003	31.74	31.76	31.53	31.67	10,551	-0.09(-0.28%)
Jul 14, 2003	32.06	32.17	31.76	31.76	9,592	-0.20(-0.62%)
Jul 11, 2003	31.84	32.07	31.67	31.96	19,870	+0.12(+0.37%)
Jul 10, 2003	31.85	31.89	31.67	31.84	8,633	-0.01(-0.05%)
Jul 09, 2003	32.01	32.15	31.71	31.85	19,047	-0.51(-1.58%)
Jul 08, 2003	32.22	32.39	32.04	32.36	15,347	+0.10(+0.32%)
Jul 07, 2003	32.33	32.46	32.18	32.26	39,465	+0.05(+0.16%)
Jul 03, 2003	32.15	32.35	32.12	32.21	37,547	-0.08(-0.25%)
Jul 02, 2003	32.25	32.32	32.12	32.29	25,351	+0.10(+0.32%)
Jul 01, 2003	31.82	32.19	31.63	32.19	24,803	+0.26(+0.82%)
Jun 30, 2003	31.89	31.99	31.69	31.93	19,047	+0.22(+0.69%)
Jun 27, 2003	31.85	32.11	31.71	31.71	20,966	-0.23(-0.71%)
Jun 26, 2003	31.74	31.93	31.55	31.93	60,980	+0.17(+0.53%)
Jun 25, 2003	32.18	32.22	31.71	31.77	18,773	-0.41(-1.27%)
Jun 24, 2003	31.73	32.22	31.73	32.17	66,050	+0.30(+0.94%)
Jun 23, 2003	31.96	31.96	31.57	31.88	15,896	-0.08(-0.25%)
Jun 20, 2003	31.93	32.15	31.78	31.96	8,633	-0.06(-0.18%)
Jun 19, 2003	32.51	32.51	31.88	32.01	25,351	-0.39(-1.19%)
Jun 18, 2003	32.33	32.46	32.11	32.40	80,987	+0.07(+0.23%)
Jun 17, 2003	32.55	32.60	32.22	32.33	43,714	-0.10(-0.32%)
Jun 16, 2003	31.96	32.52	31.96	32.43	41,795	+0.53(+1.67%)
Jun 13, 2003	32.17	32.17	31.83	31.90	54,950	-0.47(-1.44%)
Jun 12, 2003	32.29	32.36	31.95	32.36	27,406	+0.25(+0.77%)
Jun 11, 2003	32.11	32.24	31.93	32.12	29,462	+0.11(+0.34%)
Jun 10, 2003	31.82	32.01	31.79	32.01	56,184	+0.19(+0.60%)
Jun 09, 2003	32.11	32.11	31.78	31.82	10,551	-0.26(-0.82%)
Jun 06, 2003	32.11	32.31	31.92	32.08	19,047	-0.08(-0.25%)
Jun 05, 2003	32.25	32.25	31.91	32.16	36,862	-0.09(-0.27%)
Jun 04, 2003	31.82	32.25	31.78	32.25	18,910	+0.42(+1.33%)
Jun 03, 2003	31.81	31.95	31.63	31.82	80,850	+0.13(+0.41%)
Jun 02, 2003	31.74	31.97	31.68	31.69	32,751	-0.04(-0.12%)
May 30, 2003	31.23	31.78	31.23	31.73	31,380	+0.57(+1.83%)
May 29, 2003	31.33	31.54	31.16	31.16	25,488	-0.15(-0.47%)
May 28, 2003	31.42	31.42	31.20	31.31	38,780	+0.02(+0.07%)
May 27, 2003	30.96	31.42	30.92	31.28	43,988	+0.33(+1.06%)
May 23, 2003	30.94	31.07	30.91	30.96	7,125	+0.01(+0.05%)
May 22, 2003	30.36	31.05	30.36	30.94	22,199	+0.58(+1.90%)
May 21, 2003	30.21	30.47	29.99	30.36	11,647	+0.28(+0.92%)
May 20, 2003	30.07	30.26	29.88	30.09	14,388	+0.12(+0.39%)
May 19, 2003	30.03	30.17	29.90	29.97	19,458	-0.22(-0.73%)
May 16, 2003	30.17	30.50	30.15	30.19	15,073	-0.09(-0.31%)
May 15, 2003	30.07	30.39	30.03	30.28	16,170	+0.36(+1.22%)
May 14, 2003	30.03	30.12	29.87	29.92	40,288	+0.07(+0.24%)
May 13, 2003	29.85	30.15	29.77	29.85	43,714	+0.00(+0.00%)
May 12, 2003	29.70	30.11	29.70	29.85	43,439	+0.08(+0.27%)
May 09, 2003	29.43	29.88	29.43	29.77	48,099	+0.39(+1.34%)
May 08, 2003	29.48	29.63	29.31	29.37	17,951	-0.36(-1.20%)
May 07, 2003	29.53	29.77	29.53	29.73	9,592	+0.26(+0.87%)
May 06, 2003	29.45	29.56	29.33	29.47	58,924	+0.07(+0.25%)
May 05, 2003	29.59	29.59	29.21	29.40	43,302	+0.10(+0.35%)
May 02, 2003	28.99	29.39	28.99	29.30	12,744	+0.09(+0.32%)

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.