Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	43.46	43.85	42.52	42.57	996,982	-0.80(-1.84%)
Jul 30, 2003	43.08	43.46	43.05	43.37	626,314	+0.24(+0.55%)
Jul 29, 2003	42.89	43.33	42.84	43.13	992,780	-0.29(-0.67%)
Jul 28, 2003	43.45	43.59	43.04	43.42	638,000	-0.12(-0.28%)
Jul 25, 2003	42.56	43.61	42.48	43.54	1,428,574	+1.27(+3.01%)
Jul 24, 2003	41.70	42.62	41.67	42.27	678,047	+0.49(+1.17%)
Jul 23, 2003	41.66	42.03	41.32	41.78	604,912	-0.02(-0.05%)
Jul 22, 2003	41.43	41.97	41.40	41.80	1,501,841	+0.27(+0.66%)
Jul 21, 2003	41.71	42.07	41.32	41.53	1,244,882	+0.10(+0.24%)
Jul 18, 2003	40.46	41.46	40.41	41.43	1,798,060	+2.13(+5.43%)
Jul 17, 2003	39.47	39.47	38.96	39.30	413,735	-0.27(-0.67%)
Jul 16, 2003	39.18	39.58	39.03	39.56	643,777	+0.38(+0.97%)
Jul 15, 2003	40.24	40.24	39.17	39.18	672,139	-0.91(-2.26%)
Jul 14, 2003	39.94	40.42	39.76	40.09	478,730	+0.39(+0.98%)
Jul 11, 2003	39.56	40.12	39.42	39.70	306,066	+0.26(+0.66%)
Jul 10, 2003	39.60	39.66	39.18	39.44	366,072	-0.37(-0.94%)
Jul 09, 2003	40.29	40.36	39.60	39.82	767,464	-0.54(-1.34%)
Jul 08, 2003	40.08	40.36	39.80	40.36	396,534	+0.19(+0.47%)
Jul 07, 2003	39.53	40.36	39.53	40.17	316,702	+0.66(+1.66%)
Jul 03, 2003	39.51	39.89	39.33	39.51	270,877	-0.05(-0.12%)
Jul 02, 2003	39.02	39.69	38.93	39.56	509,407	+0.56(+1.45%)
Jul 01, 2003	38.44	39.05	38.00	38.99	415,967	+0.46(+1.19%)
Jun 30, 2003	38.54	39.10	38.41	38.54	522,322	-0.02(-0.04%)
Jun 27, 2003	39.03	39.25	38.44	38.55	479,735	-0.48(-1.23%)
Jun 26, 2003	38.39	39.37	38.25	39.03	743,567	+0.68(+1.77%)
Jun 25, 2003	38.70	38.97	38.35	38.35	428,703	-0.37(-0.96%)
Jun 24, 2003	38.87	39.17	38.54	38.73	405,857	-0.13(-0.33%)
Jun 23, 2003	39.18	39.44	38.60	38.86	518,777	-0.52(-1.32%)
Jun 20, 2003	39.52	39.56	38.93	39.37	659,665	+0.18(+0.45%)
Jun 19, 2003	40.30	40.36	39.08	39.20	600,973	-1.17(-2.90%)
Jun 18, 2003	40.52	40.58	40.09	40.37	349,922	-0.14(-0.36%)
Jun 17, 2003	40.62	40.75	40.07	40.52	388,525	-0.13(-0.32%)
Jun 16, 2003	40.11	40.66	39.98	40.65	428,309	+0.59(+1.48%)
Jun 13, 2003	40.34	40.44	39.74	40.05	324,317	-0.33(-0.81%)
Jun 12, 2003	40.30	40.65	39.85	40.38	362,001	+0.18(+0.45%)
Jun 11, 2003	39.48	40.24	39.42	40.20	374,738	+0.47(+1.19%)
Jun 10, 2003	39.53	39.79	39.34	39.73	339,286	+0.42(+1.07%)
Jun 09, 2003	39.71	40.06	39.22	39.31	390,363	-0.77(-1.92%)
Jun 06, 2003	40.60	41.03	39.95	40.08	691,046	-0.15(-0.38%)
Jun 05, 2003	39.93	40.29	39.66	40.23	483,982	+0.29(+0.72%)
Jun 04, 2003	38.74	40.10	38.74	39.94	790,049	+1.18(+3.05%)
Jun 03, 2003	38.38	39.10	38.35	38.76	427,128	+0.48(+1.25%)
Jun 02, 2003	38.86	38.88	38.23	38.28	1,273,506	-0.60(-1.54%)
May 30, 2003	37.90	38.93	37.85	38.88	756,304	+1.02(+2.70%)
May 29, 2003	37.84	38.00	37.70	37.86	544,906	+0.11(+0.28%)
May 28, 2003	37.78	38.00	37.65	37.75	536,240	+0.21(+0.55%)
May 27, 2003	37.01	37.64	36.81	37.55	565,389	+0.47(+1.27%)
May 23, 2003	37.15	37.24	37.03	37.07	470,851	-0.11(-0.31%)
May 22, 2003	37.24	37.70	37.01	37.19	989,891	+0.02(+0.06%)
May 21, 2003	36.88	37.18	36.68	37.17	578,257	+0.32(+0.87%)
May 20, 2003	36.71	37.17	36.63	36.85	593,488	-0.08(-0.21%)
May 19, 2003	37.53	37.65	36.51	36.92	647,716	-0.79(-2.10%)
May 16, 2003	37.71	37.80	37.24	37.71	534,271	+0.02(+0.06%)
May 15, 2003	37.43	37.78	37.36	37.69	437,500	+0.38(+1.02%)
May 14, 2003	37.89	37.93	37.25	37.31	715,469	-0.53(-1.39%)
May 13, 2003	37.44	37.96	37.39	37.84	611,739	+0.39(+1.04%)
May 12, 2003	37.14	37.73	36.85	37.45	421,219	+0.13(+0.35%)
May 09, 2003	36.94	37.45	36.91	37.32	394,696	+0.37(+0.99%)
May 08, 2003	37.33	37.33	36.91	36.95	717,044	-0.44(-1.18%)
May 07, 2003	37.55	37.93	37.18	37.39	1,126,315	-0.20(-0.53%)
May 06, 2003	37.80	37.84	37.30	37.59	865,285	-0.06(-0.16%)
May 05, 2003	38.10	38.19	37.43	37.65	449,843	-0.38(-1.00%)
May 02, 2003	37.33	38.13	37.23	38.03	587,186	+0.69(+1.85%)

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.