Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	34.91	35.22	34.57	34.67	170,139	+0.33(+0.96%)
Jul 30, 2003	34.57	34.68	34.34	34.34	496,219	-0.20(-0.57%)
Jul 29, 2003	34.90	34.90	34.37	34.54	193,439	-0.29(-0.83%)
Jul 28, 2003	34.75	34.96	34.61	34.82	160,552	+0.00(+0.00%)
Jul 25, 2003	34.38	34.90	34.03	34.82	404,232	+0.50(+1.46%)
Jul 24, 2003	35.00	35.00	34.30	34.32	126,330	-0.21(-0.62%)
Jul 23, 2003	34.43	34.59	34.11	34.54	216,253	+0.13(+0.38%)
Jul 22, 2003	34.19	34.48	34.01	34.40	284,697	+0.33(+0.97%)
Jul 21, 2003	34.57	34.57	34.00	34.07	148,173	-0.66(-1.90%)
Jul 18, 2003	34.57	34.75	34.24	34.73	98,782	+0.31(+0.91%)
Jul 17, 2003	34.79	34.79	34.20	34.42	161,644	-0.51(-1.46%)
Jul 16, 2003	35.27	35.27	34.68	34.93	253,873	-0.17(-0.49%)
Jul 15, 2003	35.53	35.53	34.90	35.10	490,879	+0.02(+0.07%)
Jul 14, 2003	35.50	35.59	34.99	35.08	1,048,382	+0.11(+0.31%)
Jul 11, 2003	34.54	35.01	34.54	34.97	167,712	+0.34(+0.98%)
Jul 10, 2003	34.87	34.87	34.33	34.63	246,713	-0.44(-1.25%)
Jul 09, 2003	35.27	35.40	34.83	35.07	246,471	-0.16(-0.44%)
Jul 08, 2003	35.08	35.28	34.91	35.23	195,987	+0.18(+0.52%)
Jul 07, 2003	34.78	35.12	34.78	35.05	193,924	+0.79(+2.31%)
Jul 03, 2003	34.41	34.63	34.11	34.26	164,192	-0.33(-0.95%)
Jul 02, 2003	34.35	34.59	34.35	34.58	587,599	+0.43(+1.25%)
Jul 01, 2003	33.70	34.16	33.33	34.16	197,686	+0.33(+0.97%)
Jun 30, 2003	34.18	34.19	33.69	33.83	166,862	+0.04(+0.12%)
Jun 27, 2003	34.24	34.39	33.79	33.79	430,080	-0.43(-1.25%)
Jun 26, 2003	33.88	34.22	33.74	34.21	1,172,892	+0.49(+1.44%)
Jun 25, 2003	34.12	34.37	33.68	33.73	304,964	-0.23(-0.68%)
Jun 24, 2003	33.74	34.21	33.74	33.96	1,016,830	-0.05(-0.15%)
Jun 23, 2003	34.20	34.26	33.78	34.01	210,792	-0.49(-1.43%)
Jun 20, 2003	34.65	34.80	34.39	34.50	283,969	-0.10(-0.29%)
Jun 19, 2003	35.17	35.18	34.49	34.60	1,963,275	-0.54(-1.52%)
Jun 18, 2003	35.02	35.35	34.78	35.14	366,369	-0.02(-0.05%)
Jun 17, 2003	35.25	35.30	34.96	35.15	247,806	+0.09(+0.26%)
Jun 16, 2003	34.40	35.06	34.35	35.06	386,757	+0.91(+2.68%)
Jun 13, 2003	34.65	34.65	33.94	34.15	213,826	-0.46(-1.33%)
Jun 12, 2003	34.77	34.77	34.31	34.61	304,842	+0.08(+0.24%)
Jun 11, 2003	34.21	34.59	33.99	34.53	208,729	+0.46(+1.35%)
Jun 10, 2003	34.07	34.12	33.82	34.07	292,828	+0.22(+0.66%)
Jun 09, 2003	34.10	34.10	33.65	33.84	347,802	-0.26(-0.75%)
Jun 06, 2003	34.87	35.06	34.10	34.10	587,356	-0.26(-0.77%)
Jun 05, 2003	33.99	34.36	33.83	34.36	312,245	+0.16(+0.48%)
Jun 04, 2003	33.76	34.25	33.58	34.20	476,802	+0.58(+1.72%)
Jun 03, 2003	33.50	33.70	33.34	33.62	366,976	+0.11(+0.32%)
Jun 02, 2003	33.85	33.93	33.33	33.51	477,045	+0.00(+0.00%)
May 30, 2003	33.33	33.53	33.08	33.51	118,199	+0.50(+1.52%)
May 29, 2003	33.13	33.41	32.89	33.01	155,819	-0.02(-0.05%)
May 28, 2003	33.08	33.21	32.88	33.03	255,087	+0.13(+0.40%)
May 27, 2003	31.91	32.99	31.91	32.90	180,939	+0.63(+1.97%)
May 23, 2003	32.30	32.38	32.05	32.26	221,472	-0.07(-0.20%)
May 22, 2003	31.94	32.49	31.94	32.33	441,973	+0.44(+1.37%)
May 21, 2003	31.75	32.03	31.68	31.89	341,127	-0.11(-0.33%)
May 20, 2003	32.20	32.20	31.65	32.00	364,306	+0.03(+0.10%)
May 19, 2003	32.71	32.75	31.94	31.96	329,477	-0.84(-2.56%)
May 16, 2003	32.96	33.10	32.71	32.80	274,261	-0.21(-0.65%)
May 15, 2003	32.99	33.08	32.72	33.02	238,097	+0.23(+0.70%)
May 14, 2003	33.22	33.22	32.60	32.79	399,863	-0.11(-0.33%)
May 13, 2003	32.70	33.08	32.07	32.90	131,912	-0.13(-0.40%)
May 12, 2003	32.63	33.10	32.42	33.03	424,498	+0.50(+1.55%)
May 09, 2003	32.10	32.62	32.10	32.52	740,384	+0.45(+1.39%)
May 08, 2003	32.09	32.35	31.99	32.08	592,453	-0.26(-0.79%)
May 07, 2003	32.52	32.67	32.32	32.34	473,283	-0.20(-0.61%)
May 06, 2003	32.18	32.79	32.18	32.53	712,715	+0.22(+0.69%)
May 05, 2003	32.25	32.62	32.24	32.31	429,473	-0.02(-0.08%)
May 02, 2003	31.81	32.37	31.13	32.34	1,122,408	+0.49(+1.53%)

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.