Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	32.01	32.22	31.74	31.82	2,585,462	-0.07(-0.21%)
Jul 30, 2003	32.04	32.29	31.81	31.89	3,064,891	-0.06(-0.19%)
Jul 29, 2003	32.43	32.66	31.89	31.95	2,713,583	-0.55(-1.70%)
Jul 28, 2003	32.57	32.95	32.29	32.50	4,954,646	+0.28(+0.87%)
Jul 25, 2003	31.53	32.26	31.25	32.22	5,014,678	+0.88(+2.81%)
Jul 24, 2003	33.43	33.44	31.34	31.34	6,737,003	-1.11(-3.43%)
Jul 23, 2003	32.46	32.65	31.99	32.46	2,647,302	-0.01(-0.04%)
Jul 22, 2003	31.80	32.59	31.25	32.47	6,000,837	+0.67(+2.10%)
Jul 21, 2003	32.07	32.10	31.18	31.80	4,309,597	+0.15(+0.48%)
Jul 18, 2003	30.86	31.67	30.77	31.65	4,397,917	+1.11(+3.64%)
Jul 17, 2003	30.52	30.89	30.27	30.53	3,994,308	+0.08(+0.26%)
Jul 16, 2003	29.96	30.61	29.96	30.46	3,970,460	+0.48(+1.60%)
Jul 15, 2003	29.52	30.16	29.49	29.98	3,668,165	+0.40(+1.34%)
Jul 14, 2003	30.39	30.39	29.49	29.58	2,644,835	-0.44(-1.48%)
Jul 11, 2003	29.80	30.10	29.63	30.02	3,954,671	+0.44(+1.50%)
Jul 10, 2003	29.06	29.58	28.89	29.58	4,200,553	+0.46(+1.59%)
Jul 09, 2003	29.14	29.39	28.94	29.12	3,239,722	-0.09(-0.29%)
Jul 08, 2003	29.12	29.30	28.49	29.20	6,000,508	-0.03(-0.10%)
Jul 07, 2003	29.61	29.76	28.92	29.23	3,439,223	-0.19(-0.66%)
Jul 03, 2003	29.35	29.57	29.29	29.43	1,377,432	-0.25(-0.84%)
Jul 02, 2003	29.41	29.68	29.12	29.68	2,360,138	+0.22(+0.74%)
Jul 01, 2003	29.06	29.54	28.86	29.46	2,412,440	+0.54(+1.85%)
Jun 30, 2003	29.02	29.32	28.92	28.92	2,635,131	+0.03(+0.11%)
Jun 27, 2003	29.09	29.14	28.73	28.89	2,869,665	-0.20(-0.69%)
Jun 26, 2003	29.34	29.56	29.01	29.09	2,604,211	-0.16(-0.56%)
Jun 25, 2003	29.85	29.94	29.15	29.26	1,975,279	-0.21(-0.70%)
Jun 24, 2003	29.08	29.81	29.08	29.46	2,866,047	+0.15(+0.52%)
Jun 23, 2003	29.70	29.79	28.84	29.31	3,234,623	-0.26(-0.86%)
Jun 20, 2003	29.89	29.94	29.55	29.57	4,983,264	-0.32(-1.08%)
Jun 19, 2003	30.33	30.36	29.80	29.89	3,002,721	-0.30(-0.99%)
Jun 18, 2003	29.84	30.33	29.71	30.19	4,403,509	+0.35(+1.18%)
Jun 17, 2003	29.76	29.94	29.49	29.84	4,180,817	+0.21(+0.70%)
Jun 16, 2003	29.12	29.76	29.09	29.63	1,966,069	+0.50(+1.73%)
Jun 13, 2003	29.67	29.79	28.94	29.12	2,165,900	-0.32(-1.07%)
Jun 12, 2003	29.29	29.67	29.11	29.44	4,020,130	+0.20(+0.69%)
Jun 11, 2003	28.39	29.28	28.31	29.24	3,913,225	+0.97(+3.42%)
Jun 10, 2003	28.27	28.65	27.72	28.27	4,136,574	+0.00(+0.00%)
Jun 09, 2003	28.22	28.73	28.06	28.27	3,202,552	+0.05(+0.19%)
Jun 06, 2003	27.88	28.69	27.85	28.22	5,953,141	+0.58(+2.11%)
Jun 05, 2003	27.48	28.46	27.36	27.63	5,295,592	-0.21(-0.76%)
Jun 04, 2003	27.97	28.07	27.54	27.85	4,734,257	-0.09(-0.33%)
Jun 03, 2003	28.33	28.47	27.93	27.94	3,725,565	-0.47(-1.67%)
Jun 02, 2003	28.35	28.87	28.18	28.41	3,075,417	+0.19(+0.67%)
May 30, 2003	28.28	29.00	27.93	28.22	5,770,087	-0.09(-0.30%)
May 29, 2003	28.64	28.72	28.04	28.31	5,407,924	-0.33(-1.15%)
May 28, 2003	29.31	29.34	28.45	28.64	4,133,121	-0.80(-2.71%)
May 27, 2003	29.09	29.68	28.85	29.43	2,640,066	+0.29(+1.00%)
May 23, 2003	29.03	29.29	28.65	29.14	2,710,787	+0.13(+0.46%)
May 22, 2003	28.73	29.18	28.61	29.01	2,450,103	+0.21(+0.72%)
May 21, 2003	28.76	28.80	28.39	28.80	2,904,039	+0.00(+0.00%)
May 20, 2003	29.15	29.21	28.42	28.80	3,393,501	-0.18(-0.63%)
May 19, 2003	29.70	29.70	28.94	28.98	2,572,797	-0.81(-2.71%)
May 16, 2003	29.79	30.03	29.56	29.79	2,918,019	-0.24(-0.81%)
May 15, 2003	30.09	30.26	29.85	30.04	2,754,701	-0.10(-0.34%)
May 14, 2003	30.12	30.24	29.87	30.14	1,674,465	+0.02(+0.06%)
May 13, 2003	29.79	30.40	29.64	30.12	2,591,054	+0.38(+1.27%)
May 12, 2003	29.64	29.85	29.51	29.74	2,698,123	+0.05(+0.16%)
May 09, 2003	29.49	29.70	29.36	29.70	2,859,797	+0.18(+0.60%)
May 08, 2003	29.84	30.05	29.42	29.52	2,686,610	-0.37(-1.24%)
May 07, 2003	30.04	30.40	29.76	29.89	3,893,159	-0.40(-1.30%)
May 06, 2003	30.10	30.49	29.88	30.29	3,539,879	+0.19(+0.63%)
May 05, 2003	30.46	30.52	29.73	30.10	3,598,430	-0.44(-1.43%)
May 02, 2003	29.74	30.60	29.74	30.53	3,739,380	+0.80(+2.70%)

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.