Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	45.22	45.48	44.91	45.17	180,100	-0.17(-0.37%)
Jul 30, 2003	44.66	45.34	44.65	45.34	91,500	+0.78(+1.75%)
Jul 29, 2003	43.90	44.96	43.67	44.56	205,500	+0.79(+1.80%)
Jul 28, 2003	44.95	44.95	43.60	43.77	200,000	-1.38(-3.06%)
Jul 25, 2003	45.79	45.91	45.01	45.15	138,200	-0.79(-1.72%)
Jul 24, 2003	45.31	46.29	45.31	45.94	126,300	+0.75(+1.66%)
Jul 23, 2003	45.23	45.39	45.11	45.19	56,000	+0.11(+0.24%)
Jul 22, 2003	45.10	45.35	45.02	45.08	115,600	-0.39(-0.86%)
Jul 21, 2003	46.09	46.27	45.14	45.47	74,100	-0.53(-1.15%)
Jul 18, 2003	45.52	46.09	45.15	46.00	78,400	+0.36(+0.79%)
Jul 17, 2003	45.65	45.84	45.38	45.64	163,800	+0.14(+0.31%)
Jul 16, 2003	45.41	45.82	44.90	45.50	138,300	+0.09(+0.20%)
Jul 15, 2003	46.80	46.80	45.32	45.41	195,400	-1.38(-2.95%)
Jul 14, 2003	46.60	47.29	46.60	46.79	55,200	+0.44(+0.95%)
Jul 11, 2003	46.17	46.42	45.89	46.35	50,300	+0.08(+0.17%)
Jul 10, 2003	45.99	46.27	45.62	46.27	56,400	+0.27(+0.59%)
Jul 09, 2003	45.12	46.00	45.07	46.00	97,900	+1.00(+2.22%)
Jul 08, 2003	45.00	45.04	44.61	45.00	249,400	+0.00(+0.00%)
Jul 07, 2003	45.81	46.00	44.64	45.00	123,800	-0.64(-1.40%)
Jul 03, 2003	46.07	46.07	45.64	45.64	31,500	-0.63(-1.36%)
Jul 02, 2003	46.08	46.27	45.85	46.27	90,300	+0.07(+0.15%)
Jul 01, 2003	44.86	46.20	44.50	46.20	66,500	+1.16(+2.58%)
Jun 30, 2003	45.25	45.60	45.04	45.04	128,300	-0.21(-0.46%)
Jun 27, 2003	45.44	45.77	45.25	45.25	41,200	-0.18(-0.40%)
Jun 26, 2003	45.23	45.84	45.23	45.43	99,600	+0.30(+0.66%)
Jun 25, 2003	44.70	45.32	44.51	45.13	95,000	+0.43(+0.96%)
Jun 24, 2003	45.69	45.70	44.31	44.70	153,700	-0.99(-2.17%)
Jun 23, 2003	45.77	46.20	45.66	45.69	38,400	-0.33(-0.72%)
Jun 20, 2003	46.25	46.60	46.02	46.02	38,500	+0.02(+0.04%)
Jun 19, 2003	45.70	46.40	45.70	46.00	89,400	+0.45(+0.99%)
Jun 18, 2003	45.98	46.00	45.22	45.55	43,400	-0.31(-0.68%)
Jun 17, 2003	46.00	46.00	45.60	45.86	72,600	-0.14(-0.30%)
Jun 16, 2003	45.65	46.00	45.37	46.00	87,000	+0.37(+0.81%)
Jun 13, 2003	45.99	46.40	45.56	45.63	71,000	-0.24(-0.52%)
Jun 12, 2003	47.32	47.32	45.60	45.87	143,400	-1.45(-3.06%)
Jun 11, 2003	47.65	47.65	47.02	47.32	27,300	-0.35(-0.73%)
Jun 10, 2003	47.12	48.08	47.12	47.67	57,800	+0.67(+1.43%)
Jun 09, 2003	47.64	47.64	46.70	47.00	39,900	-0.64(-1.34%)
Jun 06, 2003	48.01	48.20	47.58	47.64	62,400	-0.11(-0.23%)
Jun 05, 2003	47.45	47.75	46.72	47.75	99,700	+0.25(+0.53%)
Jun 04, 2003	47.98	48.12	47.42	47.50	72,300	-0.41(-0.86%)
Jun 03, 2003	46.60	48.56	46.45	47.91	174,000	+1.41(+3.03%)
Jun 02, 2003	45.59	46.53	45.59	46.50	124,300	+1.11(+2.45%)
May 30, 2003	45.24	45.65	45.15	45.39	73,900	+0.12(+0.27%)
May 29, 2003	45.40	45.70	45.09	45.27	119,800	-0.13(-0.29%)
May 28, 2003	45.52	46.00	45.25	45.40	43,600	-0.07(-0.15%)
May 27, 2003	45.45	45.57	45.00	45.47	24,800	+0.07(+0.15%)
May 23, 2003	45.56	45.70	45.26	45.40	16,600	-0.06(-0.13%)
May 22, 2003	45.06	45.76	44.90	45.46	45,900	+0.52(+1.16%)
May 21, 2003	45.36	45.46	44.80	44.94	26,100	-0.32(-0.71%)
May 20, 2003	45.45	45.90	45.03	45.26	30,400	-0.09(-0.20%)
May 19, 2003	46.15	46.16	45.22	45.35	69,800	-0.90(-1.95%)
May 16, 2003	45.56	46.25	45.41	46.25	68,200	+0.79(+1.74%)
May 15, 2003	44.70	45.65	44.70	45.46	77,000	+0.86(+1.93%)
May 14, 2003	45.04	45.32	44.51	44.60	35,100	-0.34(-0.76%)
May 13, 2003	45.40	45.40	44.92	44.94	69,600	-0.32(-0.71%)
May 12, 2003	44.70	45.52	44.55	45.26	96,800	+0.50(+1.12%)
May 09, 2003	45.02	45.20	44.75	44.76	38,100	-0.29(-0.64%)
May 08, 2003	45.00	45.05	44.40	45.05	53,500	+0.05(+0.11%)
May 07, 2003	44.74	45.00	44.40	45.00	152,300	+0.30(+0.67%)
May 06, 2003	44.91	45.00	44.44	44.70	177,100	-0.21(-0.47%)
May 05, 2003	45.50	45.65	44.37	44.91	82,900	-0.34(-0.75%)
May 02, 2003	45.30	45.45	45.00	45.25	52,300	+0.05(+0.11%)

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.