Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	33.46	34.17	33.35	33.68	163,670	+0.05(+0.16%)
Jul 30, 2003	32.50	34.00	32.48	33.63	104,423	+1.31(+4.06%)
Jul 29, 2003	32.78	33.16	32.28	32.31	62,537	-0.11(-0.34%)
Jul 28, 2003	32.26	32.75	32.01	32.42	50,146	+0.25(+0.77%)
Jul 25, 2003	32.56	33.76	32.01	32.18	36,696	+0.22(+0.69%)
Jul 24, 2003	32.01	32.56	31.85	31.96	86,075	-0.22(-0.68%)
Jul 23, 2003	32.39	32.42	32.15	32.18	66,411	-0.03(-0.09%)
Jul 22, 2003	32.42	32.42	31.87	32.20	48,611	+0.25(+0.77%)
Jul 21, 2003	32.48	32.48	31.74	31.96	45,468	-0.27(-0.85%)
Jul 18, 2003	32.01	32.42	31.87	32.23	37,865	+0.11(+0.34%)
Jul 17, 2003	32.07	32.34	31.79	32.12	50,292	-0.08(-0.25%)
Jul 16, 2003	31.68	32.39	31.49	32.20	42,617	+0.30(+0.94%)
Jul 15, 2003	32.37	32.39	31.49	31.90	43,055	-0.11(-0.34%)
Jul 14, 2003	32.18	32.39	31.87	32.01	42,800	-0.11(-0.34%)
Jul 11, 2003	31.38	32.26	31.03	32.12	37,463	+0.49(+1.56%)
Jul 10, 2003	32.20	32.20	30.92	31.63	42,288	-0.57(-1.78%)
Jul 09, 2003	31.98	32.28	31.57	32.20	79,971	+0.05(+0.17%)
Jul 08, 2003	31.38	32.15	31.38	32.15	45,724	+0.52(+1.64%)
Jul 07, 2003	31.24	31.96	31.11	31.63	45,760	+0.66(+2.12%)
Jul 03, 2003	31.24	31.46	30.83	30.97	25,987	-0.30(-0.96%)
Jul 02, 2003	31.03	31.38	30.23	31.27	103,326	+1.59(+5.35%)
Jul 01, 2003	30.53	30.78	29.58	29.69	88,597	-0.57(-1.90%)
Jun 30, 2003	31.22	31.22	30.12	30.26	83,918	-0.88(-2.81%)
Jun 27, 2003	31.24	31.79	30.83	31.14	45,541	+0.19(+0.62%)
Jun 26, 2003	31.44	31.46	30.81	30.94	46,016	+0.27(+0.89%)
Jun 25, 2003	30.83	31.41	30.67	30.67	38,194	-0.19(-0.62%)
Jun 24, 2003	30.78	31.16	30.48	30.86	45,650	-0.05(-0.18%)
Jun 23, 2003	31.98	32.09	30.73	30.92	57,200	-0.68(-2.16%)
Jun 20, 2003	31.22	31.87	31.19	31.60	45,285	+0.03(+0.09%)
Jun 19, 2003	31.74	31.96	31.30	31.57	46,930	-0.03(-0.09%)
Jun 18, 2003	31.49	31.87	31.05	31.60	60,819	+0.27(+0.87%)
Jun 17, 2003	31.84	31.96	31.24	31.33	59,284	-0.36(-1.12%)
Jun 16, 2003	31.41	31.96	31.19	31.68	60,928	+0.44(+1.40%)
Jun 13, 2003	31.66	31.96	31.14	31.24	57,712	-0.30(-0.95%)
Jun 12, 2003	31.87	31.98	31.46	31.55	60,124	-0.03(-0.09%)
Jun 11, 2003	31.74	31.82	31.35	31.57	49,232	-0.03(-0.09%)
Jun 10, 2003	31.24	31.85	31.14	31.60	41,593	+0.16(+0.52%)
Jun 09, 2003	31.03	31.44	30.89	31.44	60,197	+0.41(+1.32%)
Jun 06, 2003	32.09	32.15	31.00	31.03	105,921	-0.88(-2.74%)
Jun 05, 2003	31.19	31.93	31.19	31.90	47,368	+0.36(+1.13%)
Jun 04, 2003	31.60	31.74	30.92	31.55	47,917	-0.11(-0.35%)
Jun 03, 2003	31.38	31.96	31.05	31.66	82,383	+0.49(+1.58%)
Jun 02, 2003	31.41	31.74	31.05	31.16	108,480	-0.19(-0.61%)
May 30, 2003	31.27	31.46	30.97	31.35	91,338	+0.27(+0.88%)
May 29, 2003	30.97	31.44	30.64	31.08	122,003	+0.19(+0.62%)
May 28, 2003	30.48	30.94	30.23	30.89	75,768	+0.66(+2.17%)
May 27, 2003	30.34	30.42	29.58	30.23	120,541	+0.19(+0.64%)
May 23, 2003	29.38	30.29	29.17	30.04	53,691	+0.39(+1.30%)
May 22, 2003	30.23	30.23	29.33	29.66	86,879	-0.03(-0.10%)
May 21, 2003	29.77	29.90	29.47	29.69	34,283	-0.22(-0.73%)
May 20, 2003	29.00	29.96	28.86	29.90	70,541	+1.04(+3.60%)
May 19, 2003	29.14	29.55	28.86	28.86	49,086	-0.44(-1.49%)
May 16, 2003	28.65	29.93	28.65	29.30	86,404	-0.16(-0.56%)
May 15, 2003	29.41	29.99	29.00	29.47	71,126	+0.14(+0.47%)
May 14, 2003	29.55	29.82	29.14	29.33	42,836	-0.19(-0.65%)
May 13, 2003	29.82	29.82	29.25	29.52	63,633	+0.03(+0.09%)
May 12, 2003	29.55	29.82	29.17	29.49	58,735	-0.05(-0.19%)
May 09, 2003	29.27	29.55	28.86	29.55	31,104	+0.60(+2.08%)
May 08, 2003	29.00	29.41	28.78	28.95	61,586	+0.08(+0.28%)
May 07, 2003	29.27	29.36	28.76	28.86	65,314	-0.19(-0.66%)
May 06, 2003	28.97	29.41	28.89	29.06	72,003	-0.03(-0.09%)
May 05, 2003	28.59	29.08	28.59	29.08	84,320	+0.27(+0.95%)
May 02, 2003	28.15	29.27	28.15	28.81	66,155	+0.60(+2.13%)

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.