Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	39.31	39.53	39.00	39.18	780,309	+0.22(+0.56%)
Jul 30, 2003	38.96	39.51	38.89	38.96	572,765	-0.01(-0.02%)
Jul 29, 2003	39.26	39.39	38.51	38.96	1,334,746	-0.34(-0.87%)
Jul 28, 2003	39.70	39.73	39.12	39.31	611,132	-0.36(-0.91%)
Jul 25, 2003	39.43	39.70	39.37	39.67	960,871	+0.24(+0.60%)
Jul 24, 2003	39.53	39.95	39.39	39.43	976,013	-0.10(-0.24%)
Jul 23, 2003	40.10	40.12	39.50	39.53	610,563	-0.47(-1.19%)
Jul 22, 2003	39.88	40.23	39.65	40.00	1,351,367	+0.43(+1.09%)
Jul 21, 2003	39.53	39.75	39.47	39.57	1,023,829	+0.04(+0.11%)
Jul 18, 2003	39.51	39.64	39.37	39.53	768,811	+0.31(+0.78%)
Jul 17, 2003	39.09	39.44	39.03	39.22	1,177,636	+0.07(+0.18%)
Jul 16, 2003	39.09	39.41	38.89	39.15	801,371	+0.11(+0.27%)
Jul 15, 2003	39.26	39.29	38.79	39.04	1,738,904	+0.47(+1.23%)
Jul 14, 2003	39.09	39.13	38.45	38.57	1,449,959	-0.13(-0.34%)
Jul 11, 2003	38.67	38.88	38.57	38.70	1,388,368	-0.01(-0.02%)
Jul 10, 2003	38.78	38.91	38.55	38.71	1,238,772	-0.20(-0.52%)
Jul 09, 2003	39.40	39.66	38.85	38.91	1,216,572	-0.60(-1.51%)
Jul 08, 2003	39.61	39.83	39.42	39.51	927,514	-0.24(-0.60%)
Jul 07, 2003	39.97	40.12	39.60	39.75	1,422,408	+0.00(+0.00%)
Jul 03, 2003	39.95	40.13	39.53	39.75	667,259	-0.20(-0.51%)
Jul 02, 2003	40.01	40.14	39.63	39.95	1,018,819	-0.06(-0.15%)
Jul 01, 2003	39.88	40.13	39.48	40.01	526,885	+0.04(+0.11%)
Jun 30, 2003	39.68	40.12	39.68	39.97	934,800	+0.29(+0.73%)
Jun 27, 2003	40.21	40.23	39.63	39.68	816,057	-0.54(-1.33%)
Jun 26, 2003	40.02	40.24	39.94	40.21	624,680	+0.19(+0.48%)
Jun 25, 2003	40.53	40.74	40.02	40.02	868,541	-0.51(-1.26%)
Jun 24, 2003	40.10	41.16	40.10	40.53	1,239,569	+0.54(+1.36%)
Jun 23, 2003	40.00	40.25	39.89	39.98	1,389,051	-0.02(-0.04%)
Jun 20, 2003	39.83	40.23	39.76	40.00	1,270,422	+0.21(+0.53%)
Jun 19, 2003	40.04	40.12	39.61	39.79	1,755,981	-0.29(-0.72%)
Jun 18, 2003	42.64	42.64	39.29	40.08	3,947,656	-2.56(-5.99%)
Jun 17, 2003	42.62	43.09	42.50	42.64	856,587	+0.02(+0.04%)
Jun 16, 2003	41.63	42.62	41.63	42.62	793,629	+1.09(+2.62%)
Jun 13, 2003	41.82	41.89	41.34	41.53	553,070	-0.20(-0.48%)
Jun 12, 2003	42.01	42.13	41.38	41.73	604,870	-0.26(-0.63%)
Jun 11, 2003	41.57	42.01	41.22	41.99	914,990	+0.49(+1.18%)
Jun 10, 2003	41.28	41.59	40.99	41.50	540,774	+0.51(+1.24%)
Jun 09, 2003	40.71	41.10	40.60	40.99	920,683	+0.28(+0.69%)
Jun 06, 2003	41.21	41.46	40.27	40.71	1,449,276	-0.31(-0.75%)
Jun 05, 2003	41.33	41.33	40.52	41.02	1,119,119	-0.34(-0.83%)
Jun 04, 2003	41.35	41.49	41.11	41.36	1,042,955	+0.08(+0.19%)
Jun 03, 2003	41.37	41.46	41.05	41.28	1,062,651	-0.41(-0.99%)
Jun 02, 2003	42.14	42.16	41.54	41.70	752,644	-0.38(-0.90%)
May 30, 2003	41.39	42.13	41.39	42.07	757,198	+0.76(+1.83%)
May 29, 2003	41.19	41.50	40.91	41.32	669,877	+0.21(+0.51%)
May 28, 2003	41.11	41.26	40.80	41.11	716,782	-0.04(-0.11%)
May 27, 2003	40.45	41.27	40.39	41.15	529,959	+0.40(+0.99%)
May 23, 2003	40.76	41.00	40.44	40.75	251,147	-0.06(-0.15%)
May 22, 2003	40.49	41.05	40.38	40.81	410,419	+0.47(+1.15%)
May 21, 2003	39.97	40.45	39.83	40.34	485,786	+0.35(+0.88%)
May 20, 2003	39.79	40.36	39.61	39.99	468,481	+0.29(+0.73%)
May 19, 2003	40.23	40.36	39.70	39.70	821,636	-1.01(-2.48%)
May 16, 2003	41.06	41.22	40.56	40.71	552,728	-0.52(-1.26%)
May 15, 2003	40.93	41.55	40.84	41.23	684,108	+0.45(+1.10%)
May 14, 2003	41.13	41.27	40.37	40.78	430,342	-0.36(-0.88%)
May 13, 2003	40.64	41.20	40.22	41.14	719,401	+0.50(+1.23%)
May 12, 2003	40.58	40.87	39.75	40.64	959,732	-0.01(-0.02%)
May 09, 2003	40.43	40.80	40.31	40.65	631,397	+0.47(+1.18%)
May 08, 2003	40.49	40.58	40.15	40.18	345,526	-0.54(-1.32%)
May 07, 2003	40.62	41.20	40.41	40.71	415,998	-0.13(-0.32%)
May 06, 2003	40.84	41.20	40.67	40.84	536,334	+0.04(+0.11%)
May 05, 2003	40.96	41.06	40.52	40.80	878,559	-0.16(-0.39%)
May 02, 2003	40.58	41.02	40.36	40.96	381,843	+0.47(+1.17%)

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.