Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	67.03	67.91	66.34	66.42	5,431,167	+0.14(+0.22%)
Jul 30, 2003	66.35	66.58	65.63	66.27	4,337,979	+0.09(+0.14%)
Jul 29, 2003	65.93	66.95	65.53	66.18	5,239,216	+0.25(+0.38%)
Jul 28, 2003	65.90	66.54	65.76	65.93	2,901,433	+0.06(+0.09%)
Jul 25, 2003	65.07	66.14	64.59	65.87	3,969,429	+0.78(+1.19%)
Jul 24, 2003	66.21	66.39	65.09	65.09	3,796,765	-0.53(-0.81%)
Jul 23, 2003	65.78	65.87	65.00	65.62	3,172,368	-0.05(-0.07%)
Jul 22, 2003	65.51	66.16	64.94	65.67	4,257,158	+0.35(+0.54%)
Jul 21, 2003	66.76	66.84	64.94	65.32	3,909,862	-1.52(-2.27%)
Jul 18, 2003	65.88	66.84	65.37	66.84	3,869,714	+0.95(+1.45%)
Jul 17, 2003	66.27	66.31	65.44	65.88	4,112,965	-0.62(-0.94%)
Jul 16, 2003	67.64	67.64	66.13	66.51	4,651,162	-0.58(-0.86%)
Jul 15, 2003	68.79	68.79	66.96	67.09	6,792,927	-1.08(-1.59%)
Jul 14, 2003	66.56	68.86	66.56	68.17	7,243,742	+1.62(+2.43%)
Jul 11, 2003	66.30	67.03	66.01	66.55	3,973,234	+0.59(+0.89%)
Jul 10, 2003	67.25	67.25	65.55	65.97	4,780,922	-1.28(-1.90%)
Jul 09, 2003	67.12	67.57	66.74	67.25	5,749,204	+0.13(+0.19%)
Jul 08, 2003	66.88	67.38	66.39	67.12	5,241,446	+0.24(+0.36%)
Jul 07, 2003	65.32	67.23	65.24	66.87	5,717,584	+2.32(+3.59%)
Jul 03, 2003	63.47	64.95	63.47	64.56	3,724,341	-0.53(-0.82%)
Jul 02, 2003	65.02	65.69	64.47	65.09	7,196,247	-0.34(-0.52%)
Jul 01, 2003	63.83	65.43	62.77	65.43	8,086,462	+1.60(+2.51%)
Jun 30, 2003	63.34	63.83	62.65	63.83	7,514,284	+1.04(+1.66%)
Jun 27, 2003	64.14	64.48	62.54	62.79	6,763,669	-1.35(-2.10%)
Jun 26, 2003	64.78	65.24	63.50	64.14	8,438,087	-0.48(-0.74%)
Jun 25, 2003	65.45	65.85	64.50	64.62	9,445,861	-1.39(-2.10%)
Jun 24, 2003	65.39	66.36	65.29	66.00	5,073,506	+1.01(+1.55%)
Jun 23, 2003	65.74	65.74	64.48	65.00	4,609,964	-0.74(-1.12%)
Jun 20, 2003	66.12	66.61	65.55	65.74	4,976,022	+0.25(+0.38%)
Jun 19, 2003	67.76	68.02	65.13	65.49	7,224,980	-2.27(-3.35%)
Jun 18, 2003	68.67	68.91	67.38	67.76	7,351,723	-1.98(-2.84%)
Jun 17, 2003	69.74	70.10	69.13	69.74	5,126,906	+0.00(+0.00%)
Jun 16, 2003	68.60	69.74	68.26	69.74	6,415,717	+1.78(+2.61%)
Jun 13, 2003	68.86	69.13	67.69	67.96	6,027,617	-0.90(-1.31%)
Jun 12, 2003	68.40	68.98	67.96	68.86	6,052,284	+0.46(+0.68%)
Jun 11, 2003	67.60	68.51	67.28	68.40	6,862,334	+0.79(+1.17%)
Jun 10, 2003	67.00	67.76	66.49	67.60	6,119,066	+0.88(+1.33%)
Jun 09, 2003	67.30	67.60	66.39	66.72	6,504,411	-0.88(-1.31%)
Jun 06, 2003	67.26	68.21	66.69	67.60	11,874,437	+1.07(+1.60%)
Jun 05, 2003	64.44	66.68	64.44	66.54	7,834,683	+1.56(+2.40%)
Jun 04, 2003	62.93	65.23	62.92	64.98	6,118,410	+1.71(+2.71%)
Jun 03, 2003	63.64	63.95	63.04	63.26	5,572,735	-0.41(-0.65%)
Jun 02, 2003	62.12	64.39	62.12	63.67	9,383,146	+1.55(+2.50%)
May 30, 2003	60.86	62.25	60.84	62.12	5,051,464	+1.46(+2.40%)
May 29, 2003	60.91	61.80	60.46	60.66	6,614,622	-0.24(-0.39%)
May 28, 2003	59.82	60.90	59.79	60.90	6,227,965	+1.08(+1.81%)
May 27, 2003	58.04	60.01	57.33	59.82	5,374,093	+1.78(+3.06%)
May 23, 2003	57.95	58.32	57.81	58.04	2,692,950	+0.09(+0.16%)
May 22, 2003	57.43	58.21	57.38	57.95	4,190,375	+0.71(+1.24%)
May 21, 2003	56.71	57.35	56.17	57.24	4,256,502	+0.50(+0.87%)
May 20, 2003	56.71	57.02	55.81	56.74	5,835,273	+0.08(+0.13%)
May 19, 2003	58.46	58.46	56.67	56.67	5,223,996	-1.79(-3.06%)
May 16, 2003	57.32	58.61	57.32	58.46	5,849,050	+0.46(+0.79%)
May 15, 2003	56.90	58.08	56.90	58.00	5,666,021	+0.88(+1.53%)
May 14, 2003	57.16	57.43	56.67	57.12	4,505,920	+0.00(+0.00%)
May 13, 2003	56.82	57.86	56.82	57.12	5,318,200	-0.41(-0.72%)
May 12, 2003	57.16	57.93	56.58	57.54	5,110,637	+0.37(+0.65%)
May 09, 2003	56.45	57.19	56.42	57.16	5,050,808	+0.72(+1.27%)
May 08, 2003	58.85	58.85	56.40	56.45	9,344,703	-2.39(-4.07%)
May 07, 2003	58.25	59.36	58.12	58.84	4,891,396	+0.00(+0.00%)
May 06, 2003	58.30	59.39	57.93	58.84	5,051,464	+0.54(+0.93%)
May 05, 2003	58.38	58.82	57.89	58.30	4,656,017	-0.08(-0.14%)
May 02, 2003	57.41	58.67	56.42	58.38	5,420,670	+0.97(+1.69%)

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.