Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	46.45	46.77	45.88	46.77	10,945	+0.46(+1.00%)
Jul 30, 2003	45.26	46.31	44.07	46.31	26,531	+1.05(+2.32%)
Jul 29, 2003	44.70	45.39	44.58	45.26	21,772	+1.32(+3.00%)
Jul 28, 2003	46.02	46.23	43.79	43.94	33,551	-0.91(-2.03%)
Jul 25, 2003	44.11	45.78	43.89	44.85	15,823	+1.09(+2.48%)
Jul 24, 2003	45.39	46.22	43.73	43.77	23,676	-1.62(-3.57%)
Jul 23, 2003	46.65	47.88	44.98	45.39	15,823	-0.67(-1.46%)
Jul 22, 2003	49.27	49.27	45.64	46.06	24,152	-1.52(-3.20%)
Jul 21, 2003	47.51	49.52	47.07	47.58	29,743	+0.56(+1.20%)
Jul 18, 2003	46.66	47.40	46.47	47.02	7,733	+0.77(+1.67%)
Jul 17, 2003	46.71	46.78	45.78	46.25	26,888	+0.45(+0.99%)
Jul 16, 2003	46.66	46.66	45.78	45.79	7,495	-0.87(-1.87%)
Jul 15, 2003	45.64	46.98	45.64	46.66	23,914	+0.44(+0.95%)
Jul 14, 2003	45.61	46.35	45.61	46.23	8,566	+0.22(+0.48%)
Jul 11, 2003	45.64	46.14	45.64	46.01	11,540	+0.37(+0.81%)
Jul 10, 2003	45.53	45.74	44.14	45.64	15,704	+0.35(+0.78%)
Jul 09, 2003	44.48	45.51	44.23	45.29	39,024	+1.06(+2.39%)
Jul 08, 2003	47.01	47.01	43.12	44.23	73,288	-1.39(-3.04%)
Jul 07, 2003	47.03	47.40	45.47	45.61	29,149	-1.45(-3.09%)
Jul 03, 2003	47.61	47.61	45.59	47.07	12,373	+0.20(+0.43%)
Jul 02, 2003	45.30	47.57	43.64	46.87	43,664	+1.49(+3.28%)
Jul 01, 2003	45.81	46.23	44.76	45.38	41,165	-0.51(-1.12%)
Jun 30, 2003	45.66	47.51	45.47	45.89	127,898	-0.76(-1.62%)
Jun 27, 2003	48.45	48.65	45.24	46.65	51,278	-2.02(-4.15%)
Jun 26, 2003	50.49	50.78	48.34	48.67	30,100	-2.02(-3.98%)
Jun 25, 2003	50.84	50.85	49.35	50.68	21,058	+0.50(+0.99%)
Jun 24, 2003	49.04	51.51	48.34	50.19	35,097	+0.32(+0.64%)
Jun 23, 2003	51.10	51.43	49.38	49.87	16,537	-1.66(-3.21%)
Jun 20, 2003	51.15	52.09	50.53	51.52	34,383	+0.72(+1.42%)
Jun 19, 2003	50.88	52.02	48.75	50.80	36,168	-0.12(-0.23%)
Jun 18, 2003	51.94	52.11	50.43	50.92	28,911	-0.34(-0.66%)
Jun 17, 2003	51.84	53.94	49.26	51.25	39,261	-2.87(-5.31%)
Jun 16, 2003	55.17	55.47	52.54	54.13	48,185	-0.50(-0.92%)
Jun 13, 2003	50.43	56.15	50.43	54.63	45,567	+3.08(+5.97%)
Jun 12, 2003	48.67	51.56	47.02	51.56	14,277	+2.90(+5.96%)
Jun 11, 2003	46.87	48.67	46.87	48.66	17,013	+1.37(+2.90%)
Jun 10, 2003	46.56	47.29	46.14	47.29	13,087	+0.70(+1.50%)
Jun 09, 2003	45.64	46.83	45.30	46.59	14,515	+0.81(+1.76%)
Jun 06, 2003	43.66	45.81	42.87	45.78	17,013	+2.29(+5.26%)
Jun 05, 2003	42.59	43.51	42.59	43.50	16,894	+0.63(+1.47%)
Jun 04, 2003	42.64	42.97	42.64	42.87	9,756	+0.23(+0.53%)
Jun 03, 2003	0.0084	42.80	42.47	42.64	5,591	-0.03(-0.08%)
Jun 02, 2003	42.03	42.78	42.03	42.67	8,685	+0.50(+1.18%)
May 30, 2003	42.03	42.35	42.03	42.18	6,662	+0.15(+0.36%)
May 29, 2003	42.63	42.63	41.86	42.03	9,518	-0.09(-0.22%)
May 28, 2003	42.75	42.75	42.12	42.12	6,067	-0.22(-0.52%)
May 27, 2003	42.07	42.78	42.07	42.34	8,090	+0.12(+0.28%)
May 23, 2003	42.41	42.60	42.03	42.22	5,710	-0.40(-0.93%)
May 22, 2003	42.78	42.78	41.94	42.61	3,331	+0.73(+1.75%)
May 21, 2003	41.96	42.30	41.88	41.88	2,498	-0.55(-1.31%)
May 20, 2003	42.35	42.44	42.03	42.44	4,640	+0.33(+0.78%)
May 19, 2003	42.74	42.92	42.11	42.11	6,305	-0.63(-1.47%)
May 16, 2003	42.11	43.02	42.11	42.74	22,486	+0.39(+0.91%)
May 15, 2003	42.03	42.40	41.82	42.35	8,685	+0.33(+0.78%)
May 14, 2003	43.71	43.71	41.61	42.03	19,274	-1.00(-2.32%)
May 13, 2003	43.16	43.32	42.95	43.03	3,688	-0.13(-0.31%)
May 12, 2003	43.29	43.71	42.55	43.16	18,798	-0.11(-0.25%)
May 09, 2003	42.40	43.27	42.24	43.27	7,733	+1.16(+2.75%)
May 08, 2003	42.03	42.40	41.83	42.11	4,521	+0.08(+0.20%)
May 07, 2003	41.69	42.36	41.69	42.03	8,685	-0.19(-0.46%)
May 06, 2003	41.66	42.24	40.93	42.22	12,254	+0.79(+1.91%)
May 05, 2003	42.40	42.40	40.81	41.43	26,650	-0.51(-1.22%)
May 02, 2003	42.50	42.86	41.86	41.94	27,364	-0.55(-1.31%)

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.