Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	37.28	37.62	37.02	37.12	166,138	+0.17(+0.45%)
Jul 30, 2003	37.31	37.31	36.95	36.95	132,744	-0.14(-0.39%)
Jul 29, 2003	37.41	37.45	36.97	37.09	124,153	-0.26(-0.70%)
Jul 28, 2003	37.30	37.48	37.22	37.35	238,053	-0.06(-0.17%)
Jul 25, 2003	36.90	37.43	36.73	37.42	169,048	+0.66(+1.79%)
Jul 24, 2003	37.25	37.38	36.76	36.76	190,109	-0.27(-0.74%)
Jul 23, 2003	37.12	37.15	36.70	37.04	174,452	-0.13(-0.35%)
Jul 22, 2003	36.91	37.20	36.59	37.17	369,827	+0.51(+1.38%)
Jul 21, 2003	36.95	37.01	36.53	36.66	359,573	-0.55(-1.47%)
Jul 18, 2003	36.90	37.28	36.74	37.21	165,168	+0.58(+1.60%)
Jul 17, 2003	36.97	37.06	36.52	36.63	459,201	-0.51(-1.36%)
Jul 16, 2003	37.55	37.55	36.91	37.13	175,422	-0.32(-0.85%)
Jul 15, 2003	37.82	37.82	36.92	37.45	416,800	-0.07(-0.19%)
Jul 14, 2003	37.69	38.01	37.38	37.52	507,837	+0.10(+0.27%)
Jul 11, 2003	37.14	37.48	37.12	37.42	146,046	+0.39(+1.05%)
Jul 10, 2003	37.35	37.37	36.81	37.03	336,017	-0.40(-1.06%)
Jul 09, 2003	37.66	37.73	37.35	37.43	366,779	-0.28(-0.75%)
Jul 08, 2003	37.56	37.76	37.42	37.71	686,584	+0.14(+0.38%)
Jul 07, 2003	37.38	37.66	37.37	37.56	277,682	+0.56(+1.50%)
Jul 03, 2003	37.11	37.33	36.95	37.01	266,043	-0.32(-0.87%)
Jul 02, 2003	36.99	37.33	36.81	37.33	2,829,478	+0.40(+1.09%)
Jul 01, 2003	36.47	36.93	36.09	36.93	273,525	+0.43(+1.19%)
Jun 30, 2003	36.89	36.94	36.48	36.50	361,097	+0.01(+0.04%)
Jun 27, 2003	37.02	37.08	36.48	36.48	593,608	-0.47(-1.27%)
Jun 26, 2003	36.70	37.04	36.55	36.95	538,459	+0.39(+1.07%)
Jun 25, 2003	36.95	37.24	36.56	36.56	397,401	-0.35(-0.96%)
Jun 24, 2003	36.81	36.99	36.63	36.91	284,333	+0.13(+0.35%)
Jun 23, 2003	37.30	37.30	36.65	36.78	204,381	-0.51(-1.35%)
Jun 20, 2003	37.29	37.54	37.17	37.29	242,071	+0.06(+0.17%)
Jun 19, 2003	37.66	37.77	37.09	37.22	365,947	-0.42(-1.11%)
Jun 18, 2003	37.82	37.89	37.53	37.64	288,628	-0.25(-0.65%)
Jun 17, 2003	38.11	38.11	37.66	37.89	370,381	+0.04(+0.10%)
Jun 16, 2003	37.53	37.89	37.35	37.85	392,274	+0.70(+1.88%)
Jun 13, 2003	37.75	37.75	37.04	37.15	110,851	-0.72(-1.91%)
Jun 12, 2003	37.88	37.95	37.53	37.87	227,937	+0.13(+0.34%)
Jun 11, 2003	37.25	37.77	37.10	37.74	338,789	+0.61(+1.65%)
Jun 10, 2003	37.06	37.17	36.89	37.13	259,946	+0.32(+0.88%)
Jun 09, 2003	37.38	37.40	36.76	36.81	1,156,317	-0.54(-1.45%)
Jun 06, 2003	37.85	38.11	37.24	37.35	354,446	-0.06(-0.15%)
Jun 05, 2003	37.17	37.48	36.91	37.41	163,228	+0.09(+0.25%)
Jun 04, 2003	36.73	37.37	36.69	37.31	169,463	+0.58(+1.59%)
Jun 03, 2003	36.68	36.82	36.45	36.73	361,513	-0.06(-0.18%)
Jun 02, 2003	36.66	37.08	36.53	36.79	285,996	+0.44(+1.21%)
May 30, 2003	36.00	36.45	35.92	36.35	768,614	+0.71(+1.98%)
May 29, 2003	36.05	36.23	35.55	35.64	210,478	-0.39(-1.08%)
May 28, 2003	35.98	36.24	35.85	36.03	258,144	+0.03(+0.08%)
May 27, 2003	35.16	36.03	35.04	36.01	437,446	+0.71(+2.02%)
May 23, 2003	35.06	35.43	34.93	35.29	392,552	+0.23(+0.66%)
May 22, 2003	34.64	35.18	34.64	35.06	205,213	+0.44(+1.27%)
May 21, 2003	34.35	34.77	34.32	34.62	177,500	+0.11(+0.31%)
May 20, 2003	34.74	34.74	34.19	34.51	300,406	-0.01(-0.04%)
May 19, 2003	35.06	35.06	34.47	34.53	513,656	-0.77(-2.19%)
May 16, 2003	35.15	35.41	34.96	35.30	303,593	+0.08(+0.23%)
May 15, 2003	35.22	35.28	34.92	35.22	193,435	+0.25(+0.70%)
May 14, 2003	35.18	35.25	34.76	34.97	325,209	-0.06(-0.16%)
May 13, 2003	35.07	35.17	34.89	35.03	392,136	-0.04(-0.12%)
May 12, 2003	34.64	35.14	34.51	35.07	519,615	+0.48(+1.38%)
May 09, 2003	34.44	34.69	34.29	34.60	4,723,510	+0.33(+0.97%)
May 08, 2003	34.44	34.62	34.21	34.27	119,857	-0.38(-1.08%)
May 07, 2003	34.64	34.82	34.39	34.64	204,104	+0.00(+0.00%)
May 06, 2003	34.40	34.86	34.40	34.64	329,782	+0.22(+0.65%)
May 05, 2003	34.63	34.75	34.35	34.42	270,754	-0.21(-0.60%)
May 02, 2003	34.09	34.63	34.03	34.63	343,916	+0.56(+1.65%)

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.