Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	39.29	39.32	38.66	38.66	1,328,254	-0.25(-0.64%)
Jul 30, 2003	39.16	39.22	38.81	38.90	1,105,171	-0.11(-0.28%)
Jul 29, 2003	39.31	39.52	38.87	39.01	1,365,750	-0.29(-0.74%)
Jul 28, 2003	39.29	39.53	39.04	39.30	1,545,508	+0.01(+0.03%)
Jul 25, 2003	39.04	39.35	38.78	39.29	1,102,808	+0.44(+1.13%)
Jul 24, 2003	39.33	39.51	38.85	38.85	1,133,687	-0.32(-0.81%)
Jul 23, 2003	39.23	39.27	38.72	39.17	1,004,659	+0.01(+0.02%)
Jul 22, 2003	38.74	39.32	38.61	39.16	1,137,940	+0.44(+1.15%)
Jul 21, 2003	39.01	39.09	38.57	38.72	1,090,519	-0.32(-0.83%)
Jul 18, 2003	38.66	39.06	38.52	39.04	1,013,953	+0.48(+1.23%)
Jul 17, 2003	38.71	38.85	38.35	38.57	1,116,987	-0.24(-0.62%)
Jul 16, 2003	39.12	39.23	38.60	38.81	1,061,846	-0.25(-0.65%)
Jul 15, 2003	39.60	39.61	38.73	39.06	1,476,345	-0.51(-1.30%)
Jul 14, 2003	39.15	39.99	39.15	39.58	2,476,121	+0.75(+1.93%)
Jul 11, 2003	38.52	39.20	38.52	38.83	1,624,122	+0.30(+0.79%)
Jul 10, 2003	38.71	38.71	38.18	38.52	1,313,759	-0.18(-0.48%)
Jul 09, 2003	39.04	39.10	38.52	38.71	1,305,882	-0.36(-0.93%)
Jul 08, 2003	38.59	39.35	38.47	39.07	1,505,806	+0.48(+1.25%)
Jul 07, 2003	38.17	38.81	38.13	38.59	1,164,881	+0.27(+0.70%)
Jul 02, 2003	37.93	38.32	37.89	38.32	914,386	+0.27(+0.70%)
Jul 01, 2003	37.67	38.12	37.32	38.05	1,335,186	+0.39(+1.03%)
Jun 30, 2003	37.82	38.17	37.67	37.67	1,226,165	+0.12(+0.32%)
Jun 27, 2003	37.89	37.96	37.49	37.55	961,018	-0.24(-0.64%)
Jun 26, 2003	37.58	37.87	37.30	37.79	1,049,085	+0.21(+0.56%)
Jun 25, 2003	37.90	38.17	37.58	37.58	1,286,662	-0.22(-0.59%)
Jun 24, 2003	37.79	38.17	37.68	37.80	999,459	+0.02(+0.05%)
Jun 23, 2003	38.19	38.19	37.55	37.78	1,191,978	-0.41(-1.08%)
Jun 20, 2003	38.24	38.59	38.01	38.19	1,709,353	+0.20(+0.52%)
Jun 19, 2003	38.78	38.80	37.86	38.00	1,836,649	-0.79(-2.03%)
Jun 18, 2003	38.90	39.02	38.03	38.78	1,128,173	-0.12(-0.31%)
Jun 17, 2003	39.26	39.34	38.72	38.90	1,235,775	-0.36(-0.91%)
Jun 16, 2003	38.67	39.26	38.59	39.26	1,187,567	+0.69(+1.79%)
Jun 13, 2003	38.97	38.97	38.36	38.57	1,110,843	-0.27(-0.70%)
Jun 12, 2003	38.81	39.02	38.45	38.84	977,088	+0.10(+0.25%)
Jun 11, 2003	38.31	38.74	38.13	38.74	1,297,532	+0.42(+1.09%)
Jun 10, 2003	38.17	38.33	38.01	38.33	1,136,208	+0.24(+0.63%)
Jun 09, 2003	38.53	38.54	37.93	38.08	1,408,916	-0.45(-1.17%)
Jun 06, 2003	38.85	39.16	38.45	38.54	1,648,541	-0.15(-0.38%)
Jun 05, 2003	38.47	38.69	37.77	38.68	1,116,042	+0.22(+0.56%)
Jun 04, 2003	38.01	38.58	37.98	38.47	1,452,871	+0.45(+1.19%)
Jun 03, 2003	37.77	38.02	37.67	38.01	1,204,581	+0.28(+0.74%)
Jun 02, 2003	37.77	38.02	37.65	37.74	2,023,969	+0.10(+0.25%)
May 30, 2003	37.38	37.70	37.35	37.64	2,472,182	+0.60(+1.61%)
May 29, 2003	37.53	37.59	36.89	37.04	1,586,784	-0.46(-1.24%)
May 28, 2003	37.59	37.77	37.41	37.51	1,683,043	-0.08(-0.22%)
May 27, 2003	37.03	37.64	36.90	37.59	2,129,990	+0.49(+1.31%)
May 22, 2003	37.00	37.16	36.84	37.10	1,540,901	+0.16(+0.44%)
May 21, 2003	36.67	37.04	36.59	36.94	1,316,123	+0.27(+0.74%)
May 20, 2003	36.63	36.94	36.44	36.67	2,137,769	+0.16(+0.45%)
May 19, 2003	37.37	37.37	36.33	36.51	2,059,350	-0.86(-2.31%)
May 16, 2003	37.34	37.60	37.04	37.37	1,111,505	+0.03(+0.08%)
May 15, 2003	37.24	37.49	36.81	37.34	1,426,289	+0.13(+0.36%)
May 14, 2003	37.48	37.48	37.04	37.21	943,081	-0.13(-0.35%)
May 13, 2003	37.12	37.53	36.47	37.34	1,444,227	+0.21(+0.58%)
May 12, 2003	36.71	37.13	36.64	37.12	1,366,602	+0.52(+1.43%)
May 09, 2003	36.47	36.61	36.23	36.60	1,466,927	+0.22(+0.61%)
May 08, 2003	36.68	36.98	36.35	36.38	1,692,181	-0.60(-1.62%)
May 07, 2003	36.95	37.14	36.29	36.98	1,903,148	+0.03(+0.09%)
May 06, 2003	36.40	37.07	36.40	36.95	1,785,362	+0.40(+1.10%)
May 05, 2003	36.92	37.00	36.35	36.54	1,518,995	-0.35(-0.94%)
May 02, 2003	36.14	36.91	36.05	36.89	1,882,989	+0.59(+1.63%)

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.