Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	41.69	41.99	41.46	41.69	122,718	+0.00(+0.00%)
Jul 30, 2003	41.57	41.81	41.16	41.69	136,604	+0.22(+0.53%)
Jul 29, 2003	41.19	41.60	40.73	41.47	145,475	+0.47(+1.14%)
Jul 28, 2003	40.76	41.43	40.63	41.01	126,897	+0.17(+0.42%)
Jul 25, 2003	40.94	40.97	40.51	40.83	72,448	-0.03(-0.08%)
Jul 24, 2003	40.97	41.78	40.59	40.87	155,503	+0.28(+0.69%)
Jul 23, 2003	40.37	40.63	39.98	40.59	69,169	+0.22(+0.54%)
Jul 22, 2003	40.06	40.45	39.90	40.37	114,940	+0.31(+0.78%)
Jul 21, 2003	40.24	40.37	39.92	40.06	102,212	-0.22(-0.54%)
Jul 18, 2003	40.12	40.46	39.90	40.27	105,104	+0.34(+0.86%)
Jul 17, 2003	40.87	40.87	39.59	39.93	219,080	-0.93(-2.28%)
Jul 16, 2003	40.87	41.27	40.76	40.87	88,133	-0.09(-0.23%)
Jul 15, 2003	41.67	41.67	40.76	40.96	48,663	-0.40(-0.98%)
Jul 14, 2003	41.81	41.81	41.18	41.36	143,161	-0.14(-0.34%)
Jul 11, 2003	41.35	41.72	41.35	41.50	134,032	+0.16(+0.38%)
Jul 10, 2003	41.71	41.74	41.33	41.35	115,197	-0.44(-1.04%)
Jul 09, 2003	41.53	41.91	41.33	41.78	171,446	+0.40(+0.98%)
Jul 08, 2003	41.22	41.63	41.11	41.38	137,761	+0.06(+0.15%)
Jul 07, 2003	41.07	41.58	40.91	41.32	100,604	+0.30(+0.72%)
Jul 03, 2003	41.27	41.46	40.97	41.02	47,891	-0.33(-0.79%)
Jul 02, 2003	40.88	41.35	40.85	41.35	96,555	+0.36(+0.87%)
Jul 01, 2003	41.22	41.22	40.66	40.99	299,693	-0.31(-0.75%)
Jun 30, 2003	41.01	41.53	41.01	41.30	157,432	+0.34(+0.84%)
Jun 27, 2003	40.52	41.08	40.24	40.96	130,239	+0.65(+1.62%)
Jun 26, 2003	40.43	40.55	40.07	40.31	131,332	-0.20(-0.50%)
Jun 25, 2003	40.63	40.96	40.26	40.51	162,896	+0.20(+0.50%)
Jun 24, 2003	40.71	41.07	40.06	40.31	215,802	-0.40(-0.99%)
Jun 23, 2003	41.46	41.46	40.71	40.71	171,381	-0.67(-1.62%)
Jun 20, 2003	41.35	41.53	41.07	41.38	130,561	+0.36(+0.87%)
Jun 19, 2003	41.18	41.49	40.83	41.02	126,125	+0.19(+0.46%)
Jun 18, 2003	40.57	41.07	40.57	40.83	146,311	+0.26(+0.65%)
Jun 17, 2003	40.99	40.99	40.40	40.57	140,718	-0.48(-1.17%)
Jun 16, 2003	39.92	41.05	39.92	41.05	145,282	+1.15(+2.88%)
Jun 13, 2003	41.13	41.13	39.82	39.90	180,317	-0.84(-2.06%)
Jun 12, 2003	40.63	40.74	40.46	40.74	50,656	+0.30(+0.73%)
Jun 11, 2003	40.68	40.68	40.27	40.45	120,983	-0.37(-0.91%)
Jun 10, 2003	39.95	40.82	39.95	40.82	213,295	+0.78(+1.94%)
Jun 09, 2003	40.04	40.07	39.67	40.04	164,053	-0.39(-0.96%)
Jun 06, 2003	40.88	41.25	40.24	40.43	136,025	-0.14(-0.35%)
Jun 05, 2003	40.88	41.01	40.32	40.57	142,261	-0.50(-1.21%)
Jun 04, 2003	40.91	41.22	40.46	41.07	162,510	+0.16(+0.38%)
Jun 03, 2003	40.45	41.05	40.35	40.91	230,523	+0.76(+1.90%)
Jun 02, 2003	39.20	40.18	39.11	40.15	160,710	+0.95(+2.42%)
May 30, 2003	38.77	39.36	38.73	39.20	118,218	+0.62(+1.61%)
May 29, 2003	39.17	39.33	38.17	38.58	95,976	-0.59(-1.51%)
May 28, 2003	39.54	39.56	38.91	39.17	115,776	-0.06(-0.16%)
May 27, 2003	38.27	39.23	38.11	39.23	193,431	+0.81(+2.11%)
May 23, 2003	36.71	38.42	36.68	38.42	244,408	+1.90(+5.20%)
May 22, 2003	36.28	36.62	36.11	36.53	129,468	+0.34(+0.95%)
May 21, 2003	36.53	36.65	36.15	36.18	107,419	-0.28(-0.77%)
May 20, 2003	36.60	36.60	36.00	36.46	163,667	-0.12(-0.34%)
May 19, 2003	37.02	37.02	36.25	36.59	169,196	-0.47(-1.26%)
May 16, 2003	37.10	37.33	36.99	37.05	134,611	-0.23(-0.63%)
May 15, 2003	37.23	37.29	36.95	37.29	102,597	+0.37(+1.01%)
May 14, 2003	37.41	37.58	36.53	36.91	156,853	-0.44(-1.17%)
May 13, 2003	37.41	37.57	37.02	37.35	188,867	-0.44(-1.15%)
May 12, 2003	37.83	38.27	37.60	37.79	776,040	-0.05(-0.12%)
May 09, 2003	37.51	37.85	37.51	37.83	174,917	+0.33(+0.87%)
May 08, 2003	37.10	37.57	36.87	37.51	143,675	+0.33(+0.88%)
May 07, 2003	36.99	37.24	36.49	37.18	150,618	+0.19(+0.50%)
May 06, 2003	36.39	37.10	36.31	36.99	164,953	+0.75(+2.06%)
May 05, 2003	36.49	36.54	36.23	36.25	119,954	-0.65(-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.