Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	46.20	46.61	45.80	45.89	14,254,793	+0.16(+0.36%)
Jul 30, 2003	46.56	46.56	45.51	45.72	11,783,405	-0.47(-1.03%)
Jul 29, 2003	46.62	46.81	46.08	46.20	12,895,591	-0.42(-0.90%)
Jul 28, 2003	47.25	47.27	46.33	46.61	11,374,192	-0.57(-1.21%)
Jul 25, 2003	46.08	47.29	46.07	47.18	10,986,760	+1.15(+2.50%)
Jul 24, 2003	46.85	46.87	46.03	46.03	10,374,800	-0.45(-0.96%)
Jul 23, 2003	46.31	46.74	46.16	46.48	9,432,248	+0.25(+0.55%)
Jul 22, 2003	46.59	47.02	46.04	46.22	15,483,669	-0.37(-0.79%)
Jul 21, 2003	46.99	47.12	46.43	46.59	12,458,933	-0.69(-1.46%)
Jul 18, 2003	47.35	47.45	46.99	47.28	15,170,075	+0.22(+0.47%)
Jul 17, 2003	46.70	47.40	46.59	47.06	23,932,462	-1.93(-3.93%)
Jul 16, 2003	49.13	49.15	48.48	48.99	15,648,877	+0.17(+0.35%)
Jul 15, 2003	48.65	49.13	48.47	48.82	14,007,069	+0.58(+1.19%)
Jul 14, 2003	48.57	48.90	48.24	48.24	11,430,324	+0.30(+0.62%)
Jul 11, 2003	47.49	48.16	47.27	47.94	8,029,664	+0.49(+1.02%)
Jul 10, 2003	48.00	48.13	47.14	47.46	13,296,658	-0.81(-1.68%)
Jul 09, 2003	48.62	48.77	47.92	48.27	11,880,971	-0.44(-0.90%)
Jul 08, 2003	48.62	48.99	48.11	48.71	10,401,007	+0.09(+0.19%)
Jul 07, 2003	47.89	48.82	47.86	48.62	13,483,823	+1.21(+2.55%)
Jul 03, 2003	47.58	47.83	47.14	47.41	5,328,969	-0.45(-0.93%)
Jul 02, 2003	47.41	47.94	47.30	47.86	10,641,470	+0.65(+1.38%)
Jul 01, 2003	45.97	47.25	45.97	47.21	10,245,007	+0.62(+1.32%)
Jun 30, 2003	47.38	47.55	46.59	46.59	14,078,783	-0.52(-1.10%)
Jun 27, 2003	47.52	47.81	47.00	47.11	8,026,477	-0.53(-1.10%)
Jun 26, 2003	47.27	47.65	46.77	47.64	11,287,250	+1.05(+2.25%)
Jun 25, 2003	47.18	47.53	46.36	46.59	9,823,931	-0.64(-1.36%)
Jun 24, 2003	46.85	47.54	46.79	47.23	8,964,779	+0.25(+0.54%)
Jun 23, 2003	47.88	47.88	46.86	46.98	11,176,049	-0.98(-2.05%)
Jun 20, 2003	48.00	48.14	47.83	47.96	21,071,516	+0.21(+0.44%)
Jun 19, 2003	47.97	48.17	47.72	47.75	12,885,675	-0.08(-0.18%)
Jun 18, 2003	47.52	48.00	47.00	47.83	10,520,530	+0.23(+0.47%)
Jun 17, 2003	47.97	47.97	47.33	47.61	10,400,653	-0.11(-0.24%)
Jun 16, 2003	46.93	47.75	46.62	47.72	11,495,663	+0.99(+2.11%)
Jun 13, 2003	47.52	47.60	46.60	46.73	10,141,774	-0.68(-1.43%)
Jun 12, 2003	47.89	47.99	47.18	47.41	12,523,210	-0.01(-0.02%)
Jun 11, 2003	46.73	47.52	46.47	47.42	17,380,992	+1.28(+2.77%)
Jun 10, 2003	46.51	46.83	45.86	46.15	15,752,287	-0.16(-0.35%)
Jun 09, 2003	45.18	46.31	45.07	46.31	17,275,634	+1.10(+2.44%)
Jun 06, 2003	46.45	47.00	45.09	45.21	26,845,644	-1.04(-2.26%)
Jun 05, 2003	47.44	47.58	46.17	46.25	27,014,570	-1.33(-2.79%)
Jun 04, 2003	47.44	47.98	47.34	47.58	19,007,570	+0.24(+0.51%)
Jun 03, 2003	47.62	48.14	47.01	47.34	37,373,788	-1.98(-4.02%)
Jun 02, 2003	50.26	50.31	49.27	49.32	13,629,553	-0.40(-0.81%)
May 30, 2003	49.39	50.08	49.39	49.72	10,950,460	+0.38(+0.78%)
May 29, 2003	49.45	50.03	49.25	49.34	12,215,990	-0.12(-0.24%)
May 28, 2003	49.47	50.09	49.36	49.45	11,580,304	-0.07(-0.14%)
May 27, 2003	47.73	49.64	47.73	49.52	12,684,345	+1.37(+2.85%)
May 23, 2003	48.43	48.54	48.06	48.15	9,185,056	-0.46(-0.95%)
May 22, 2003	48.71	49.02	48.45	48.61	11,115,314	-0.06(-0.12%)
May 21, 2003	48.44	48.67	48.05	48.67	11,936,394	+0.23(+0.48%)
May 20, 2003	48.90	49.27	47.94	48.44	12,982,710	-0.38(-0.79%)
May 19, 2003	49.73	49.96	48.80	48.82	12,923,391	-1.43(-2.85%)
May 16, 2003	50.64	50.76	50.23	50.26	12,096,821	-0.51(-1.01%)
May 15, 2003	50.54	50.80	50.26	50.77	12,577,216	+0.68(+1.35%)
May 14, 2003	50.83	51.05	49.87	50.09	13,726,942	-0.72(-1.42%)
May 13, 2003	50.14	50.88	50.01	50.82	15,349,095	+0.55(+1.10%)
May 12, 2003	49.44	50.41	49.19	50.26	14,954,934	+0.82(+1.66%)
May 09, 2003	49.08	49.53	48.79	49.44	11,018,455	+0.85(+1.74%)
May 08, 2003	48.78	49.01	48.43	48.60	12,728,259	-0.36(-0.73%)
May 07, 2003	49.10	49.59	48.85	48.95	11,960,476	-0.47(-0.95%)
May 06, 2003	48.74	49.89	48.57	49.42	13,208,831	+0.56(+1.14%)
May 05, 2003	49.25	49.70	48.86	48.86	13,514,988	-0.59(-1.20%)
May 02, 2003	47.69	49.45	47.69	49.45	14,841,962	+0.95(+1.96%)

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.