Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	27.44	28.09	27.44	27.98	935,238	+0.82(+3.03%)
Jul 30, 2003	26.86	27.34	26.86	27.16	669,836	+0.32(+1.18%)
Jul 29, 2003	26.95	27.21	26.63	26.84	531,484	-0.14(-0.52%)
Jul 28, 2003	26.22	27.12	26.18	26.98	625,988	+0.75(+2.86%)
Jul 25, 2003	26.04	26.39	25.85	26.23	616,184	+0.09(+0.34%)
Jul 24, 2003	26.05	27.04	26.02	26.14	1,031,648	+0.44(+1.71%)
Jul 23, 2003	25.56	25.71	25.25	25.70	920,122	+0.26(+1.04%)
Jul 22, 2003	25.72	25.80	25.24	25.44	1,011,767	-0.21(-0.80%)
Jul 21, 2003	26.77	26.77	25.56	25.64	1,363,094	-1.20(-4.46%)
Jul 18, 2003	25.56	27.24	25.56	26.84	1,376,167	+1.21(+4.73%)
Jul 17, 2003	26.18	26.60	25.32	25.63	4,291,364	-1.92(-6.96%)
Jul 16, 2003	28.35	28.40	27.55	27.55	891,254	-0.62(-2.22%)
Jul 15, 2003	28.53	28.60	28.07	28.17	406,204	-0.21(-0.72%)
Jul 14, 2003	28.64	29.20	28.35	28.38	590,447	-0.15(-0.54%)
Jul 11, 2003	27.83	28.60	27.81	28.53	818,809	+1.04(+3.77%)
Jul 10, 2003	27.87	27.88	27.44	27.49	426,222	-0.56(-1.99%)
Jul 09, 2003	28.28	28.32	27.92	28.05	571,110	-0.23(-0.80%)
Jul 08, 2003	28.25	28.35	28.13	28.28	921,076	+0.04(+0.13%)
Jul 07, 2003	27.81	28.63	27.77	28.24	637,835	+0.48(+1.75%)
Jul 03, 2003	28.13	28.13	27.49	27.76	377,336	-0.50(-1.77%)
Jul 02, 2003	27.88	28.35	27.83	28.26	456,180	+0.45(+1.61%)
Jul 01, 2003	27.17	27.83	26.91	27.81	691,351	+0.57(+2.10%)
Jun 30, 2003	27.17	27.38	27.02	27.24	596,711	+0.07(+0.24%)
Jun 27, 2003	27.32	27.60	27.15	27.17	379,378	-0.26(-0.94%)
Jun 26, 2003	27.55	27.61	27.21	27.43	522,905	-0.05(-0.19%)
Jun 25, 2003	27.54	27.90	27.37	27.48	416,009	-0.24(-0.87%)
Jun 24, 2003	27.24	27.85	27.24	27.72	901,603	+0.22(+0.80%)
Jun 23, 2003	27.98	27.98	27.46	27.50	830,384	-0.48(-1.71%)
Jun 20, 2003	27.91	28.23	27.69	27.98	394,493	+0.22(+0.79%)
Jun 19, 2003	28.00	28.16	27.56	27.76	785,855	-0.17(-0.60%)
Jun 18, 2003	27.87	27.94	27.40	27.93	677,598	+0.02(+0.08%)
Jun 17, 2003	28.12	28.12	27.83	27.91	735,880	-0.21(-0.73%)
Jun 16, 2003	27.35	28.11	27.35	28.11	620,541	+0.90(+3.32%)
Jun 13, 2003	27.60	27.83	26.80	27.21	583,638	-0.02(-0.08%)
Jun 12, 2003	27.26	27.28	26.87	27.23	337,301	+0.10(+0.38%)
Jun 11, 2003	27.13	27.26	26.91	27.13	554,633	-0.01(-0.03%)
Jun 10, 2003	26.94	27.27	26.92	27.13	813,635	+0.31(+1.15%)
Jun 09, 2003	27.17	27.39	26.77	26.83	1,297,459	+0.42(+1.59%)
Jun 06, 2003	25.96	26.66	25.92	26.41	830,520	+0.74(+2.89%)
Jun 05, 2003	25.79	26.03	25.50	25.67	475,380	-0.15(-0.57%)
Jun 04, 2003	25.85	26.00	25.67	25.81	638,925	+0.01(+0.03%)
Jun 03, 2003	25.73	26.25	25.65	25.81	695,845	+0.00(+0.00%)
Jun 02, 2003	25.63	26.24	25.63	25.81	486,002	+0.26(+1.04%)
May 30, 2003	25.24	25.54	25.18	25.54	483,687	+0.23(+0.90%)
May 29, 2003	25.34	25.59	25.17	25.31	445,422	-0.10(-0.38%)
May 28, 2003	25.08	25.70	25.00	25.41	747,318	+0.33(+1.32%)
May 27, 2003	24.53	25.12	24.38	25.08	403,889	+0.47(+1.91%)
May 23, 2003	24.27	24.64	23.94	24.61	605,698	+0.43(+1.76%)
May 22, 2003	24.23	24.40	24.12	24.18	373,523	-0.04(-0.15%)
May 21, 2003	24.07	24.49	24.07	24.22	295,496	+0.15(+0.61%)
May 20, 2003	24.45	24.56	23.84	24.07	579,008	-0.21(-0.85%)
May 19, 2003	24.92	24.95	24.23	24.28	642,193	-0.68(-2.74%)
May 16, 2003	25.33	25.38	24.92	24.96	666,432	-0.32(-1.28%)
May 15, 2003	25.15	25.39	25.06	25.28	283,376	+0.28(+1.12%)
May 14, 2003	25.03	25.05	24.56	25.00	442,018	+0.04(+0.18%)
May 13, 2003	25.16	25.20	24.71	24.96	468,844	-0.27(-1.08%)
May 12, 2003	24.81	25.39	24.81	25.23	409,200	+0.43(+1.72%)
May 09, 2003	24.42	24.87	24.23	24.81	655,538	+0.28(+1.14%)
May 08, 2003	24.65	24.65	24.37	24.53	654,857	-0.12(-0.51%)
May 07, 2003	25.04	25.08	24.64	24.65	1,236,044	-0.57(-2.27%)
May 06, 2003	25.58	25.58	25.03	25.23	815,541	-0.39(-1.52%)
May 05, 2003	25.68	25.78	25.34	25.61	1,034,508	-0.06(-0.23%)
May 02, 2003	24.20	25.67	24.18	25.67	1,479,931	+1.42(+5.88%)

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.