Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	38.57	39.81	38.31	39.31	1,017,998	+0.99(+2.59%)
Jul 30, 2003	38.14	38.32	37.91	38.32	733,710	+0.36(+0.96%)
Jul 29, 2003	38.14	38.16	37.58	37.95	1,214,294	+0.09(+0.25%)
Jul 28, 2003	38.27	38.41	37.28	37.86	1,885,547	-0.78(-2.02%)
Jul 25, 2003	38.74	38.81	38.31	38.64	934,125	-0.10(-0.26%)
Jul 24, 2003	38.54	39.37	38.54	38.74	887,042	+0.25(+0.66%)
Jul 23, 2003	39.16	39.16	38.07	38.49	926,301	-0.67(-1.71%)
Jul 22, 2003	38.35	39.59	37.63	39.16	1,323,013	+1.26(+3.33%)
Jul 21, 2003	38.28	38.28	37.71	37.90	850,116	-0.31(-0.82%)
Jul 18, 2003	38.10	38.41	37.68	38.21	588,890	+0.33(+0.87%)
Jul 17, 2003	37.98	38.21	37.77	37.88	758,694	-0.10(-0.27%)
Jul 16, 2003	38.68	38.68	37.67	37.98	547,983	+0.03(+0.08%)
Jul 15, 2003	38.35	38.60	37.76	37.95	485,251	-0.40(-1.04%)
Jul 14, 2003	38.61	38.64	38.18	38.35	651,074	+0.11(+0.29%)
Jul 11, 2003	37.84	38.76	37.84	38.25	597,950	+0.41(+1.08%)
Jul 10, 2003	38.08	38.16	37.55	37.84	820,328	-0.64(-1.67%)
Jul 09, 2003	38.50	38.83	38.03	38.48	806,052	-0.06(-0.15%)
Jul 08, 2003	38.93	39.12	38.37	38.54	1,613,752	-0.39(-1.01%)
Jul 07, 2003	38.43	38.94	38.29	38.93	1,085,947	+0.98(+2.57%)
Jul 03, 2003	37.63	37.98	37.52	37.95	756,635	+0.36(+0.97%)
Jul 02, 2003	37.30	37.87	37.08	37.59	1,772,299	+0.73(+1.98%)
Jul 01, 2003	36.55	36.90	35.90	36.86	1,503,798	+0.29(+0.80%)
Jun 30, 2003	35.30	37.28	35.30	36.57	2,424,197	+1.27(+3.61%)
Jun 27, 2003	34.42	35.30	34.20	35.30	2,889,269	+0.51(+1.47%)
Jun 26, 2003	35.70	35.81	34.52	34.79	2,520,286	-1.01(-2.81%)
Jun 25, 2003	36.53	36.58	35.79	35.79	1,353,212	-0.85(-2.33%)
Jun 24, 2003	35.97	37.00	35.88	36.64	2,649,320	+0.68(+1.88%)
Jun 23, 2003	36.42	37.45	35.84	35.97	4,472,685	-3.58(-9.06%)
Jun 20, 2003	40.18	40.35	39.52	39.55	941,812	-0.55(-1.38%)
Jun 19, 2003	40.50	40.57	39.92	40.10	1,093,771	-0.04(-0.09%)
Jun 18, 2003	40.85	41.01	39.94	40.14	1,024,998	-0.71(-1.75%)
Jun 17, 2003	41.09	41.20	40.29	40.85	755,674	+0.20(+0.48%)
Jun 16, 2003	40.96	41.16	40.44	40.66	845,723	-0.26(-0.64%)
Jun 13, 2003	41.55	41.55	40.61	40.92	399,457	-0.63(-1.51%)
Jun 12, 2003	41.96	41.97	41.23	41.55	971,737	+0.42(+1.03%)
Jun 11, 2003	40.07	41.28	39.67	41.12	1,004,408	+1.45(+3.65%)
Jun 10, 2003	39.47	39.88	39.27	39.67	469,053	+0.39(+0.98%)
Jun 09, 2003	39.66	39.66	38.97	39.29	431,303	-0.49(-1.23%)
Jun 06, 2003	40.29	40.71	39.56	39.78	1,204,823	-0.22(-0.55%)
Jun 05, 2003	40.72	40.72	39.45	39.99	1,403,453	-0.73(-1.79%)
Jun 04, 2003	40.80	41.05	40.61	40.72	460,405	+0.07(+0.16%)
Jun 03, 2003	40.69	40.90	40.26	40.66	467,680	+0.07(+0.18%)
Jun 02, 2003	40.41	40.94	40.29	40.58	442,971	+0.17(+0.41%)
May 30, 2003	39.96	40.58	39.96	40.42	862,333	+0.44(+1.11%)
May 29, 2003	40.07	40.36	39.56	39.97	785,324	+0.01(+0.04%)
May 28, 2003	39.59	40.03	39.56	39.96	638,994	+0.36(+0.92%)
May 27, 2003	38.28	39.62	38.17	39.59	571,731	+0.93(+2.41%)
May 23, 2003	38.92	39.15	38.43	38.66	634,052	-0.26(-0.67%)
May 22, 2003	38.62	39.11	38.11	38.92	836,526	+0.42(+1.10%)
May 21, 2003	38.50	38.64	38.10	38.50	991,779	+0.00(+0.00%)
May 20, 2003	38.97	39.12	38.32	38.50	896,925	-0.29(-0.75%)
May 19, 2003	39.24	39.24	38.79	38.79	871,530	-0.60(-1.53%)
May 16, 2003	39.37	39.52	39.13	39.40	805,503	+0.03(+0.07%)
May 15, 2003	39.18	39.45	39.12	39.37	559,651	+0.23(+0.58%)
May 14, 2003	38.97	39.16	38.79	39.14	710,649	+0.17(+0.43%)
May 13, 2003	38.83	39.22	38.55	38.97	994,936	+0.16(+0.41%)
May 12, 2003	38.83	38.97	38.32	38.81	894,591	+0.13(+0.34%)
May 09, 2003	38.10	38.89	38.09	38.68	899,533	+0.80(+2.12%)
May 08, 2003	37.88	38.43	37.52	37.88	1,294,735	-0.41(-1.07%)
May 07, 2003	37.70	38.64	37.51	38.29	1,838,052	-0.44(-1.13%)
May 06, 2003	38.43	38.75	38.21	38.73	996,721	+0.50(+1.32%)
May 05, 2003	38.54	38.68	37.92	38.22	480,721	+0.17(+0.44%)
May 02, 2003	37.88	38.28	37.77	38.06	1,201,803	+0.00(+0.00%)

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.