Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	47.57	48.00	46.54	46.59	910,894	-0.88(-1.84%)
Jul 30, 2003	47.15	47.56	47.11	47.46	572,233	+0.26(+0.55%)
Jul 29, 2003	46.95	47.42	46.89	47.21	907,056	-0.32(-0.67%)
Jul 28, 2003	47.56	47.71	47.11	47.52	582,910	-0.13(-0.28%)
Jul 25, 2003	46.58	47.73	46.50	47.66	1,305,220	+1.39(+3.01%)
Jul 24, 2003	45.64	46.65	45.60	46.26	619,499	+0.53(+1.17%)
Jul 23, 2003	45.60	46.01	45.23	45.73	552,679	-0.03(-0.05%)
Jul 22, 2003	45.35	45.94	45.31	45.76	1,372,160	+0.30(+0.66%)
Jul 21, 2003	45.66	46.05	45.22	45.45	1,137,388	+0.11(+0.24%)
Jul 18, 2003	44.29	45.38	44.23	45.35	1,642,801	+2.33(+5.43%)
Jul 17, 2003	43.20	43.20	42.64	43.01	378,009	-0.29(-0.67%)
Jul 16, 2003	42.89	43.32	42.72	43.30	588,188	+0.42(+0.97%)
Jul 15, 2003	44.04	44.04	42.87	42.89	614,101	-0.99(-2.26%)
Jul 14, 2003	43.71	44.24	43.52	43.88	437,392	+0.43(+0.98%)
Jul 11, 2003	43.30	43.91	43.15	43.45	279,638	+0.28(+0.66%)
Jul 10, 2003	43.35	43.41	42.89	43.17	334,462	-0.41(-0.94%)
Jul 09, 2003	44.10	44.18	43.34	43.58	701,195	-0.59(-1.34%)
Jul 08, 2003	43.86	44.18	43.56	44.17	362,294	+0.21(+0.47%)
Jul 07, 2003	43.26	44.18	43.26	43.96	289,355	+0.72(+1.66%)
Jul 03, 2003	43.25	43.66	43.05	43.25	247,487	-0.05(-0.12%)
Jul 02, 2003	42.71	43.44	42.61	43.30	465,421	+0.62(+1.45%)
Jul 01, 2003	42.07	42.74	41.59	42.68	380,049	+0.50(+1.19%)
Jun 30, 2003	42.18	42.80	42.04	42.18	477,221	-0.02(-0.04%)
Jun 27, 2003	42.72	42.96	42.07	42.20	438,311	-0.53(-1.23%)
Jun 26, 2003	42.02	43.09	41.86	42.72	679,362	+0.74(+1.77%)
Jun 25, 2003	42.35	42.65	41.98	41.98	391,686	-0.41(-0.96%)
Jun 24, 2003	42.55	42.87	42.19	42.39	370,812	-0.14(-0.33%)
Jun 23, 2003	42.89	43.17	42.25	42.53	473,982	-0.57(-1.32%)
Jun 20, 2003	43.25	43.30	42.60	43.10	602,704	+0.19(+0.45%)
Jun 19, 2003	44.10	44.17	42.77	42.90	549,080	-1.28(-2.91%)
Jun 18, 2003	44.35	44.41	43.88	44.19	319,706	-0.16(-0.36%)
Jun 17, 2003	44.46	44.60	43.85	44.35	354,976	-0.14(-0.32%)
Jun 16, 2003	43.90	44.50	43.76	44.49	391,326	+0.65(+1.48%)
Jun 13, 2003	44.15	44.26	43.50	43.84	296,313	-0.36(-0.81%)
Jun 12, 2003	44.10	44.49	43.62	44.20	330,743	+0.20(+0.45%)
Jun 11, 2003	43.21	44.05	43.15	44.00	342,380	+0.52(+1.19%)
Jun 10, 2003	43.27	43.55	43.06	43.48	309,989	+0.46(+1.07%)
Jun 09, 2003	43.46	43.85	42.93	43.02	356,656	-0.84(-1.92%)
Jun 06, 2003	44.44	44.91	43.73	43.86	631,376	-0.17(-0.38%)
Jun 05, 2003	43.70	44.10	43.41	44.03	442,191	+0.32(+0.72%)
Jun 04, 2003	42.40	43.89	42.40	43.71	721,829	+1.29(+3.05%)
Jun 03, 2003	42.01	42.80	41.97	42.42	390,246	+0.52(+1.25%)
Jun 02, 2003	42.54	42.55	41.85	41.90	1,163,541	-0.66(-1.54%)
May 30, 2003	41.48	42.60	41.43	42.55	690,998	+1.12(+2.70%)
May 29, 2003	41.42	41.59	41.26	41.44	497,855	+0.12(+0.28%)
May 28, 2003	41.35	41.59	41.21	41.32	489,937	+0.23(+0.55%)
May 27, 2003	40.51	41.20	40.29	41.10	516,569	+0.52(+1.27%)
May 23, 2003	40.66	40.76	40.53	40.58	430,194	-0.12(-0.31%)
May 22, 2003	40.76	41.26	40.51	40.70	904,416	+0.02(+0.06%)
May 21, 2003	40.37	40.70	40.15	40.68	528,326	+0.35(+0.87%)
May 20, 2003	40.18	40.68	40.09	40.33	542,242	-0.08(-0.21%)
May 19, 2003	41.08	41.20	39.96	40.41	591,787	-0.87(-2.10%)
May 16, 2003	41.28	41.37	40.76	41.28	488,137	+0.02(+0.06%)
May 15, 2003	40.97	41.35	40.90	41.25	399,723	+0.42(+1.02%)
May 14, 2003	41.47	41.51	40.77	40.84	653,689	-0.58(-1.39%)
May 13, 2003	40.98	41.55	40.93	41.41	558,917	+0.43(+1.04%)
May 12, 2003	40.65	41.30	40.33	40.99	384,847	+0.14(+0.35%)
May 09, 2003	40.43	40.99	40.40	40.85	360,615	+0.40(+0.99%)
May 08, 2003	40.85	40.85	40.40	40.45	655,129	-0.48(-1.18%)
May 07, 2003	41.10	41.51	40.70	40.93	1,029,060	-0.22(-0.53%)
May 06, 2003	41.37	41.41	40.82	41.15	790,569	-0.07(-0.16%)
May 05, 2003	41.70	41.80	40.97	41.21	411,000	-0.42(-1.00%)
May 02, 2003	40.86	41.74	40.75	41.63	536,483	+0.76(+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.