Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	37.99	38.29	37.78	37.87	6,657,479	+0.08(+0.20%)
Jul 30, 2003	37.97	37.97	37.53	37.79	3,137,211	-0.14(-0.38%)
Jul 29, 2003	37.97	38.09	37.43	37.93	6,160,906	+0.02(+0.05%)
Jul 28, 2003	37.45	37.95	37.43	37.91	4,636,682	+0.46(+1.23%)
Jul 25, 2003	37.17	37.54	36.91	37.45	3,451,757	+0.27(+0.73%)
Jul 24, 2003	37.46	37.77	37.06	37.18	4,952,979	-0.07(-0.19%)
Jul 23, 2003	37.01	37.25	36.67	37.25	5,354,038	+0.25(+0.68%)
Jul 22, 2003	36.68	37.07	36.44	37.00	4,718,944	+0.43(+1.17%)
Jul 21, 2003	36.84	36.93	36.32	36.57	5,130,255	-0.32(-0.87%)
Jul 18, 2003	36.87	37.11	36.61	36.89	5,168,260	+0.25(+0.68%)
Jul 17, 2003	37.50	37.55	36.63	36.65	8,195,206	-1.20(-3.17%)
Jul 16, 2003	38.26	38.29	37.63	37.85	4,332,137	-0.21(-0.55%)
Jul 15, 2003	38.51	38.51	37.79	38.05	4,051,096	-0.10(-0.27%)
Jul 14, 2003	38.18	38.51	37.83	38.16	6,319,680	+0.31(+0.82%)
Jul 11, 2003	37.48	37.87	37.43	37.85	3,097,205	+0.52(+1.38%)
Jul 10, 2003	37.87	37.88	37.26	37.33	4,578,173	-0.74(-1.95%)
Jul 09, 2003	37.80	38.15	37.49	38.07	9,436,138	+0.28(+0.74%)
Jul 08, 2003	37.11	37.90	37.07	37.79	4,563,671	+0.66(+1.78%)
Jul 07, 2003	36.73	37.19	36.73	37.13	4,575,423	+0.76(+2.08%)
Jul 03, 2003	36.40	36.65	36.32	36.38	2,270,334	-0.32(-0.86%)
Jul 02, 2003	35.94	36.69	35.94	36.69	5,222,018	+0.90(+2.50%)
Jul 01, 2003	35.52	35.87	35.09	35.80	7,018,032	+0.24(+0.69%)
Jun 30, 2003	35.87	36.12	35.23	35.55	11,004,619	-0.11(-0.31%)
Jun 27, 2003	35.99	36.34	35.66	35.67	8,075,188	-0.23(-0.63%)
Jun 26, 2003	35.41	35.97	35.35	35.89	7,864,657	+0.60(+1.71%)
Jun 25, 2003	35.06	35.61	35.06	35.29	5,313,532	+0.24(+0.67%)
Jun 24, 2003	34.96	35.29	34.79	35.05	4,364,392	-0.01(-0.03%)
Jun 23, 2003	35.73	35.87	34.95	35.07	4,954,229	-0.64(-1.78%)
Jun 20, 2003	36.11	36.15	35.69	35.70	3,476,011	-0.31(-0.86%)
Jun 19, 2003	36.59	36.73	35.86	36.01	4,785,204	-0.50(-1.36%)
Jun 18, 2003	36.39	36.61	36.22	36.51	2,700,897	-0.02(-0.07%)
Jun 17, 2003	36.65	36.67	36.25	36.53	4,588,425	+0.08(+0.21%)
Jun 16, 2003	36.07	36.49	35.93	36.45	3,881,071	+0.60(+1.68%)
Jun 13, 2003	36.53	36.55	35.82	35.85	3,621,032	-0.71(-1.94%)
Jun 12, 2003	36.59	36.64	36.31	36.56	2,833,417	+0.20(+0.56%)
Jun 11, 2003	35.99	36.41	35.71	36.35	3,890,822	+0.34(+0.94%)
Jun 10, 2003	35.59	36.07	35.58	36.01	3,666,539	+0.53(+1.50%)
Jun 09, 2003	36.07	36.15	35.47	35.48	4,278,629	-0.67(-1.86%)
Jun 06, 2003	36.95	37.23	36.15	36.15	5,400,794	-0.42(-1.15%)
Jun 05, 2003	35.85	36.57	35.73	36.57	3,551,772	+0.59(+1.63%)
Jun 04, 2003	35.49	36.09	35.47	35.99	3,386,998	+0.48(+1.36%)
Jun 03, 2003	35.36	35.50	35.19	35.50	3,035,196	+0.11(+0.32%)
Jun 02, 2003	35.49	35.77	35.25	35.39	7,944,669	+0.18(+0.52%)
May 30, 2003	34.85	35.25	34.74	35.21	8,703,531	+0.62(+1.78%)
May 29, 2003	34.54	34.78	34.05	34.59	5,210,766	+0.22(+0.64%)
May 28, 2003	34.23	34.53	34.23	34.37	2,645,639	+0.23(+0.68%)
May 27, 2003	33.30	34.15	33.30	34.14	3,228,725	+0.78(+2.35%)
May 23, 2003	33.10	33.46	32.95	33.36	1,713,502	+0.26(+0.79%)
May 22, 2003	32.78	33.16	32.74	33.10	4,316,885	+0.33(+1.01%)
May 21, 2003	32.54	32.84	32.46	32.76	3,503,765	+0.12(+0.38%)
May 20, 2003	32.69	32.84	32.34	32.64	5,327,034	-0.01(-0.02%)
May 19, 2003	33.04	33.27	32.61	32.65	5,017,738	-0.58(-1.73%)
May 16, 2003	33.64	33.89	33.22	33.22	4,344,639	-0.42(-1.24%)
May 15, 2003	33.61	33.76	33.48	33.64	1,484,218	+0.13(+0.39%)
May 14, 2003	33.63	33.63	33.36	33.51	4,175,864	-0.02(-0.06%)
May 13, 2003	33.34	33.59	33.10	33.53	3,766,054	+0.20(+0.59%)
May 12, 2003	32.94	33.38	32.92	33.33	3,171,216	+0.36(+1.09%)
May 09, 2003	32.68	32.99	32.59	32.97	2,711,149	+0.47(+1.44%)
May 08, 2003	32.55	32.70	32.42	32.50	5,251,272	-0.27(-0.83%)
May 07, 2003	32.83	32.95	32.68	32.78	4,311,884	-0.20(-0.61%)
May 06, 2003	32.74	33.02	32.71	32.98	3,825,813	+0.31(+0.95%)
May 05, 2003	32.61	32.73	32.50	32.66	4,970,481	+0.15(+0.46%)
May 02, 2003	31.80	32.54	31.80	32.52	4,263,627	+0.80(+2.52%)

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.