Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	33.62	33.84	33.33	33.42	2,462,124	-0.07(-0.21%)
Jul 30, 2003	33.65	33.90	33.40	33.49	2,918,682	-0.06(-0.19%)
Jul 29, 2003	34.05	34.30	33.49	33.55	2,584,134	-0.58(-1.70%)
Jul 28, 2003	34.20	34.61	33.90	34.13	4,718,288	+0.29(+0.87%)
Jul 25, 2003	33.10	33.87	32.82	33.84	4,775,456	+0.93(+2.81%)
Jul 24, 2003	35.10	35.12	32.91	32.91	6,415,619	-1.17(-3.43%)
Jul 23, 2003	34.09	34.29	33.60	34.08	2,521,014	-0.01(-0.04%)
Jul 22, 2003	33.39	34.22	32.82	34.09	5,714,572	+0.70(+2.10%)
Jul 21, 2003	33.68	33.70	32.74	33.39	4,104,010	+0.16(+0.48%)
Jul 18, 2003	32.40	33.25	32.31	33.23	4,188,117	+1.17(+3.64%)
Jul 17, 2003	32.05	32.44	31.78	32.06	3,803,762	+0.08(+0.26%)
Jul 16, 2003	31.46	32.15	31.46	31.98	3,781,052	+0.50(+1.60%)
Jul 15, 2003	31.00	31.67	30.97	31.48	3,493,178	+0.42(+1.34%)
Jul 14, 2003	31.91	31.92	30.97	31.06	2,518,665	-0.47(-1.48%)
Jul 11, 2003	31.30	31.60	31.12	31.53	3,766,016	+0.47(+1.50%)
Jul 10, 2003	30.52	31.06	30.33	31.06	4,000,169	+0.49(+1.59%)
Jul 09, 2003	30.60	30.86	30.39	30.58	3,085,173	-0.09(-0.29%)
Jul 08, 2003	30.58	30.77	29.91	30.67	5,714,258	-0.03(-0.10%)
Jul 07, 2003	31.09	31.25	30.37	30.70	3,275,158	-0.20(-0.66%)
Jul 03, 2003	30.82	31.06	30.76	30.90	1,311,723	-0.26(-0.84%)
Jul 02, 2003	30.88	31.16	30.58	31.16	2,247,550	+0.23(+0.74%)
Jul 01, 2003	30.52	31.02	30.31	30.93	2,297,356	+0.56(+1.85%)
Jun 30, 2003	30.47	30.79	30.37	30.37	2,509,424	+0.03(+0.11%)
Jun 27, 2003	30.55	30.60	30.17	30.34	2,732,770	-0.21(-0.69%)
Jun 26, 2003	30.81	31.04	30.47	30.55	2,479,979	-0.17(-0.56%)
Jun 25, 2003	31.35	31.44	30.61	30.72	1,881,050	-0.22(-0.70%)
Jun 24, 2003	30.54	31.30	30.54	30.94	2,729,324	+0.16(+0.52%)
Jun 23, 2003	31.19	31.28	30.29	30.78	3,080,318	-0.27(-0.86%)
Jun 20, 2003	31.39	31.44	31.03	31.05	4,745,541	-0.34(-1.08%)
Jun 19, 2003	31.85	31.89	31.29	31.39	2,859,478	-0.31(-0.99%)
Jun 18, 2003	31.34	31.85	31.20	31.70	4,193,442	+0.37(+1.18%)
Jun 17, 2003	31.25	31.44	30.97	31.33	3,981,374	+0.22(+0.70%)
Jun 16, 2003	30.58	31.25	30.55	31.11	1,872,279	+0.53(+1.73%)
Jun 13, 2003	31.16	31.28	30.39	30.58	2,062,577	-0.33(-1.07%)
Jun 12, 2003	30.76	31.16	30.57	30.91	3,828,352	+0.21(+0.69%)
Jun 11, 2003	29.81	30.74	29.73	30.70	3,726,547	+1.02(+3.42%)
Jun 10, 2003	29.69	30.08	29.11	29.69	3,939,242	+0.00(+0.00%)
Jun 09, 2003	29.64	30.17	29.47	29.69	3,049,776	+0.06(+0.19%)
Jun 06, 2003	29.27	30.12	29.25	29.63	5,669,151	+0.61(+2.11%)
Jun 05, 2003	28.86	29.89	28.73	29.02	5,042,969	-0.22(-0.76%)
Jun 04, 2003	29.37	29.48	28.92	29.24	4,508,413	-0.10(-0.33%)
Jun 03, 2003	29.75	29.90	29.33	29.34	3,547,839	-0.50(-1.67%)
Jun 02, 2003	29.77	30.32	29.59	29.84	2,928,706	+0.20(+0.67%)
May 30, 2003	29.70	30.46	29.33	29.64	5,494,829	-0.09(-0.30%)
May 29, 2003	30.07	30.16	29.45	29.73	5,149,943	-0.34(-1.15%)
May 28, 2003	30.77	30.81	29.87	30.07	3,935,953	-0.84(-2.71%)
May 27, 2003	30.55	31.16	30.30	30.91	2,514,123	+0.31(+1.00%)
May 23, 2003	30.49	30.76	30.08	30.60	2,581,471	+0.14(+0.46%)
May 22, 2003	30.17	30.65	30.05	30.46	2,333,223	+0.22(+0.72%)
May 21, 2003	30.20	30.24	29.82	30.24	2,765,504	+0.00(+0.00%)
May 20, 2003	30.61	30.67	29.85	30.24	3,231,616	-0.19(-0.63%)
May 19, 2003	31.19	31.19	30.39	30.44	2,450,064	-0.85(-2.71%)
May 16, 2003	31.29	31.53	31.04	31.29	2,778,817	-0.26(-0.81%)
May 15, 2003	31.60	31.78	31.35	31.54	2,623,290	-0.11(-0.34%)
May 14, 2003	31.63	31.75	31.37	31.65	1,594,585	+0.02(+0.06%)
May 13, 2003	31.29	31.92	31.13	31.63	2,467,449	+0.40(+1.27%)
May 12, 2003	31.13	31.34	30.99	31.23	2,569,411	+0.05(+0.16%)
May 09, 2003	30.97	31.18	30.83	31.18	2,723,372	+0.19(+0.60%)
May 08, 2003	31.34	31.56	30.89	31.00	2,558,448	-0.39(-1.24%)
May 07, 2003	31.54	31.92	31.25	31.39	3,707,439	-0.41(-1.30%)
May 06, 2003	31.61	32.01	31.37	31.80	3,371,011	+0.20(+0.63%)
May 05, 2003	31.98	32.05	31.22	31.60	3,426,769	-0.46(-1.43%)
May 02, 2003	31.23	32.13	31.23	32.06	3,560,996	+0.84(+2.70%)

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.