Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	29.57	29.63	29.09	29.23	107,124	-0.41(-1.38%)
Jul 30, 2003	29.15	29.64	29.05	29.64	164,425	+0.54(+1.86%)
Jul 29, 2003	29.38	29.46	29.06	29.10	101,120	-0.17(-0.58%)
Jul 28, 2003	29.43	29.49	29.19	29.27	193,287	+0.44(+1.51%)
Jul 25, 2003	28.48	28.86	28.43	28.83	199,502	+0.35(+1.23%)
Jul 24, 2003	28.45	28.70	28.40	28.48	190,443	+0.05(+0.17%)
Jul 23, 2003	28.05	28.62	27.92	28.43	182,227	+0.57(+2.04%)
Jul 22, 2003	27.91	28.24	27.67	27.86	255,118	+0.12(+0.44%)
Jul 21, 2003	27.96	28.01	27.68	27.74	172,431	-0.22(-0.78%)
Jul 18, 2003	27.98	28.14	27.45	27.96	200,660	-0.05(-0.17%)
Jul 17, 2003	28.31	28.41	28.01	28.01	206,770	-0.38(-1.34%)
Jul 16, 2003	28.86	28.86	28.34	28.39	181,489	-0.43(-1.48%)
Jul 15, 2003	29.15	29.15	28.65	28.81	153,471	-0.33(-1.14%)
Jul 14, 2003	29.10	29.18	28.94	29.15	237,106	+0.05(+0.16%)
Jul 11, 2003	29.10	29.31	28.67	29.10	113,760	-0.12(-0.42%)
Jul 10, 2003	29.34	29.34	28.65	29.22	205,295	-0.11(-0.39%)
Jul 09, 2003	28.86	29.43	28.77	29.34	441,348	+0.52(+1.81%)
Jul 08, 2003	28.77	29.38	28.57	28.81	661,074	+0.19(+0.66%)
Jul 07, 2003	28.53	28.66	28.46	28.62	138,619	+0.33(+1.17%)
Jul 03, 2003	28.48	28.58	28.24	28.29	74,260	-0.20(-0.70%)
Jul 02, 2003	28.37	28.63	28.37	28.49	305,257	+0.22(+0.77%)
Jul 01, 2003	27.60	28.65	27.53	28.27	421,018	+0.69(+2.51%)
Jun 30, 2003	27.51	27.96	27.33	27.58	847,304	+0.07(+0.24%)
Jun 27, 2003	27.63	27.72	27.34	27.51	185,703	+0.02(+0.07%)
Jun 26, 2003	27.34	27.58	27.26	27.49	383,520	+0.26(+0.94%)
Jun 25, 2003	26.71	27.41	26.71	27.24	275,553	+0.49(+1.85%)
Jun 24, 2003	26.68	26.91	26.35	26.74	192,234	+0.07(+0.25%)
Jun 23, 2003	27.29	27.29	26.59	26.68	493,804	-0.39(-1.44%)
Jun 20, 2003	27.28	27.57	27.07	27.07	140,831	-0.07(-0.24%)
Jun 19, 2003	27.73	27.73	26.98	27.13	231,734	-0.49(-1.79%)
Jun 18, 2003	27.86	27.86	27.48	27.63	183,386	-0.37(-1.32%)
Jun 17, 2003	28.20	28.20	27.73	28.00	289,035	+0.24(+0.85%)
Jun 16, 2003	27.69	27.96	27.68	27.76	244,374	+0.09(+0.31%)
Jun 13, 2003	28.44	28.46	27.67	27.67	183,702	-0.71(-2.51%)
Jun 12, 2003	28.01	28.46	28.01	28.39	301,043	+0.46(+1.63%)
Jun 11, 2003	28.34	28.34	27.93	27.93	217,830	-0.34(-1.21%)
Jun 10, 2003	27.58	28.32	27.44	28.27	196,974	+0.74(+2.69%)
Jun 09, 2003	27.72	28.01	27.53	27.53	140,199	-0.28(-1.02%)
Jun 06, 2003	28.01	28.34	27.82	27.82	259,331	+0.29(+1.07%)
Jun 05, 2003	27.72	27.72	27.37	27.52	212,774	-0.21(-0.75%)
Jun 04, 2003	27.53	27.86	27.34	27.73	215,302	+0.17(+0.62%)
Jun 03, 2003	27.72	27.80	27.39	27.56	197,922	-0.26(-0.92%)
Jun 02, 2003	27.70	28.00	27.70	27.82	128,612	+0.10(+0.34%)
May 30, 2003	27.56	27.89	27.56	27.72	194,656	-0.03(-0.10%)
May 29, 2003	27.63	27.93	27.53	27.75	181,279	+0.15(+0.55%)
May 28, 2003	27.42	27.77	27.42	27.60	106,703	+0.16(+0.59%)
May 27, 2003	27.12	27.53	27.04	27.44	132,509	+0.25(+0.91%)
May 23, 2003	27.19	27.29	26.87	27.19	66,676	-0.01(-0.03%)
May 22, 2003	26.87	27.21	26.66	27.20	111,232	+0.29(+1.09%)
May 21, 2003	26.81	26.94	26.58	26.91	62,357	+0.10(+0.35%)
May 20, 2003	26.96	26.96	26.68	26.81	184,123	-0.06(-0.21%)
May 19, 2003	27.14	27.29	26.87	26.87	161,792	-0.28(-1.05%)
May 16, 2003	27.72	27.91	27.15	27.15	273,762	-0.76(-2.72%)
May 15, 2003	27.55	28.05	27.55	27.91	257,119	+0.35(+1.27%)
May 14, 2003	27.53	27.66	27.29	27.56	183,807	+0.17(+0.62%)
May 13, 2003	27.48	27.52	27.30	27.39	316,001	-0.28(-1.03%)
May 12, 2003	26.89	27.86	26.88	27.67	480,427	+0.85(+3.19%)
May 09, 2003	26.77	26.87	26.65	26.82	237,632	+0.11(+0.43%)
May 08, 2003	26.77	26.78	26.53	26.71	190,864	-0.26(-0.95%)
May 07, 2003	26.44	27.29	26.37	26.96	1,068,610	+0.54(+2.05%)
May 06, 2003	26.34	26.52	26.28	26.42	301,043	+0.12(+0.47%)
May 05, 2003	26.72	26.77	26.30	26.30	182,859	-0.47(-1.77%)
May 02, 2003	26.51	26.78	26.51	26.77	139,461	+0.24(+0.89%)

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.