Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	45.68	46.00	45.42	45.68	112,002	+0.00(+0.00%)
Jul 30, 2003	45.54	45.81	45.10	45.68	124,675	+0.24(+0.53%)
Jul 29, 2003	45.13	45.58	44.62	45.44	132,772	+0.51(+1.14%)
Jul 28, 2003	44.66	45.39	44.52	44.93	115,816	+0.19(+0.42%)
Jul 25, 2003	44.86	44.89	44.38	44.74	66,121	-0.03(-0.08%)
Jul 24, 2003	44.89	45.78	44.47	44.78	141,924	+0.31(+0.69%)
Jul 23, 2003	44.23	44.52	43.80	44.47	63,129	+0.24(+0.54%)
Jul 22, 2003	43.89	44.32	43.72	44.23	104,903	+0.34(+0.78%)
Jul 21, 2003	44.09	44.23	43.74	43.89	93,286	-0.24(-0.54%)
Jul 18, 2003	43.96	44.33	43.72	44.13	95,926	+0.38(+0.86%)
Jul 17, 2003	44.78	44.78	43.38	43.75	199,950	-1.02(-2.28%)
Jul 16, 2003	44.78	45.22	44.66	44.78	80,437	-0.10(-0.23%)
Jul 15, 2003	45.66	45.66	44.66	44.88	44,413	-0.44(-0.98%)
Jul 14, 2003	45.81	45.81	45.12	45.32	130,659	-0.15(-0.34%)
Jul 11, 2003	45.30	45.71	45.30	45.47	122,328	+0.17(+0.38%)
Jul 10, 2003	45.70	45.73	45.29	45.30	105,138	-0.48(-1.04%)
Jul 09, 2003	45.51	45.92	45.29	45.78	156,475	+0.44(+0.98%)
Jul 08, 2003	45.17	45.61	45.05	45.34	125,731	+0.07(+0.15%)
Jul 07, 2003	45.00	45.56	44.83	45.27	91,819	+0.32(+0.72%)
Jul 03, 2003	45.22	45.42	44.89	44.95	43,709	-0.36(-0.79%)
Jul 02, 2003	44.79	45.30	44.76	45.30	88,123	+0.39(+0.87%)
Jul 01, 2003	45.17	45.17	44.55	44.91	273,523	-0.34(-0.75%)
Jun 30, 2003	44.93	45.51	44.93	45.25	143,684	+0.38(+0.84%)
Jun 27, 2003	44.40	45.01	44.09	44.88	118,867	+0.72(+1.62%)
Jun 26, 2003	44.30	44.43	43.91	44.16	119,864	-0.22(-0.50%)
Jun 25, 2003	44.52	44.88	44.11	44.38	148,671	+0.22(+0.50%)
Jun 24, 2003	44.60	45.00	43.89	44.16	196,957	-0.44(-0.99%)
Jun 23, 2003	45.42	45.42	44.60	44.60	156,416	-0.73(-1.62%)
Jun 20, 2003	45.30	45.51	45.00	45.34	119,160	+0.39(+0.87%)
Jun 19, 2003	45.12	45.46	44.74	44.95	115,112	+0.20(+0.46%)
Jun 18, 2003	44.45	45.00	44.45	44.74	133,534	+0.29(+0.65%)
Jun 17, 2003	44.91	44.91	44.26	44.45	128,430	-0.53(-1.17%)
Jun 16, 2003	43.74	44.98	43.74	44.98	132,596	+1.26(+2.89%)
Jun 13, 2003	45.06	45.06	43.63	43.72	164,571	-0.92(-2.06%)
Jun 12, 2003	44.52	44.64	44.33	44.64	46,232	+0.32(+0.73%)
Jun 11, 2003	44.57	44.57	44.13	44.32	110,418	-0.41(-0.91%)
Jun 10, 2003	43.77	44.72	43.77	44.72	194,669	+0.85(+1.94%)
Jun 09, 2003	43.87	43.91	43.46	43.87	149,727	-0.43(-0.96%)
Jun 06, 2003	44.79	45.20	44.09	44.30	124,147	-0.15(-0.35%)
Jun 05, 2003	44.79	44.93	44.18	44.45	129,838	-0.55(-1.21%)
Jun 04, 2003	44.83	45.17	44.33	45.00	148,319	+0.17(+0.38%)
Jun 03, 2003	44.32	44.98	44.21	44.83	210,393	+0.84(+1.90%)
Jun 02, 2003	42.95	44.03	42.85	43.99	146,677	+1.04(+2.42%)
May 30, 2003	42.47	43.12	42.44	42.95	107,895	+0.68(+1.61%)
May 29, 2003	42.92	43.09	41.83	42.27	87,595	-0.65(-1.51%)
May 28, 2003	43.33	43.34	42.63	42.92	105,666	-0.07(-0.16%)
May 27, 2003	41.93	42.99	41.76	42.99	176,540	+0.89(+2.11%)
May 23, 2003	40.22	42.10	40.19	42.10	223,066	+2.08(+5.20%)
May 22, 2003	39.75	40.12	39.56	40.02	118,162	+0.38(+0.95%)
May 21, 2003	40.02	40.16	39.61	39.64	98,038	-0.31(-0.77%)
May 20, 2003	40.11	40.11	39.44	39.95	149,375	-0.14(-0.34%)
May 19, 2003	40.57	40.57	39.71	40.09	154,421	-0.51(-1.26%)
May 16, 2003	40.65	40.91	40.53	40.60	122,856	-0.26(-0.63%)
May 15, 2003	40.79	40.86	40.48	40.86	93,638	+0.41(+1.01%)
May 14, 2003	40.99	41.18	40.02	40.45	143,156	-0.48(-1.17%)
May 13, 2003	40.99	41.16	40.57	40.92	172,374	-0.48(-1.15%)
May 12, 2003	41.45	41.93	41.20	41.40	708,273	-0.05(-0.12%)
May 09, 2003	41.09	41.47	41.09	41.45	159,643	+0.36(+0.87%)
May 08, 2003	40.65	41.16	40.39	41.09	131,129	+0.36(+0.88%)
May 07, 2003	40.53	40.80	39.99	40.74	137,465	+0.20(+0.50%)
May 06, 2003	39.87	40.65	39.78	40.53	150,549	+0.82(+2.06%)
May 05, 2003	39.99	40.04	39.70	39.71	109,479	-0.72(-1.77%)

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.