Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	30.95	31.13	30.51	30.64	2,878,368	-0.11(-0.37%)
Jul 30, 2003	30.69	31.16	30.66	30.76	2,373,965	-0.02(-0.05%)
Jul 29, 2003	30.84	30.89	30.26	30.78	2,600,267	+0.01(+0.02%)
Jul 28, 2003	30.62	30.92	30.36	30.77	1,276,070	+0.13(+0.43%)
Jul 25, 2003	30.57	30.89	29.77	30.64	2,781,749	+0.07(+0.23%)
Jul 24, 2003	30.79	31.25	30.48	30.57	1,995,020	-0.15(-0.48%)
Jul 23, 2003	30.78	30.78	30.50	30.72	2,368,638	+0.14(+0.45%)
Jul 22, 2003	29.62	30.58	29.52	30.58	3,075,097	+1.02(+3.44%)
Jul 21, 2003	29.54	29.57	29.23	29.56	1,613,686	-0.11(-0.39%)
Jul 18, 2003	29.10	29.68	28.99	29.68	1,683,120	+0.87(+3.02%)
Jul 17, 2003	28.58	29.04	28.48	28.80	1,109,650	+0.22(+0.78%)
Jul 16, 2003	28.91	29.01	28.31	28.58	2,732,521	-0.33(-1.15%)
Jul 15, 2003	29.28	29.44	28.80	28.91	1,379,302	-0.32(-1.10%)
Jul 14, 2003	29.29	29.62	29.16	29.23	1,613,870	+0.27(+0.92%)
Jul 11, 2003	28.82	29.13	28.74	28.97	969,497	+0.20(+0.70%)
Jul 10, 2003	29.29	29.29	28.44	28.77	1,522,945	-0.61(-2.08%)
Jul 09, 2003	29.25	29.62	29.15	29.38	1,604,686	+0.13(+0.45%)
Jul 08, 2003	29.40	29.58	29.19	29.25	2,497,953	-0.41(-1.38%)
Jul 07, 2003	29.32	30.05	29.29	29.65	1,706,632	+0.47(+1.62%)
Jul 03, 2003	29.40	29.56	29.03	29.18	913,657	-0.32(-1.07%)
Jul 02, 2003	28.87	29.56	28.87	29.50	2,603,206	+0.60(+2.09%)
Jul 01, 2003	29.40	29.40	28.64	28.89	2,851,550	-0.51(-1.72%)
Jun 30, 2003	29.13	29.40	28.73	29.40	3,585,011	+0.30(+1.03%)
Jun 27, 2003	29.23	29.35	28.98	29.10	2,312,430	-0.17(-0.58%)
Jun 26, 2003	29.05	29.40	28.79	29.27	2,900,778	+0.39(+1.34%)
Jun 25, 2003	28.72	29.34	28.71	28.88	2,543,508	-0.03(-0.11%)
Jun 24, 2003	28.53	29.16	28.34	28.91	3,091,077	+0.48(+1.68%)
Jun 23, 2003	28.61	28.76	27.98	28.43	3,371,567	-0.17(-0.61%)
Jun 20, 2003	28.31	28.70	28.24	28.61	4,427,765	+0.76(+2.74%)
Jun 19, 2003	27.36	28.15	27.36	27.85	2,624,697	+0.49(+1.79%)
Jun 18, 2003	27.36	27.55	27.08	27.36	1,620,299	-0.06(-0.22%)
Jun 17, 2003	27.74	27.76	27.17	27.42	2,297,735	-0.29(-1.06%)
Jun 16, 2003	27.11	27.79	26.98	27.71	2,608,349	+0.60(+2.23%)
Jun 13, 2003	27.74	27.74	26.92	27.11	2,237,853	-0.63(-2.26%)
Jun 12, 2003	27.98	28.01	27.32	27.73	1,794,617	-0.05(-0.18%)
Jun 11, 2003	27.27	27.82	27.18	27.78	2,348,800	+0.48(+1.75%)
Jun 10, 2003	27.26	27.55	27.17	27.30	1,872,868	+0.03(+0.12%)
Jun 09, 2003	27.67	27.77	27.15	27.27	1,961,405	-0.40(-1.44%)
Jun 06, 2003	28.61	28.71	27.62	27.67	3,744,634	-0.77(-2.72%)
Jun 05, 2003	28.35	28.77	28.16	28.44	2,476,278	+0.09(+0.33%)
Jun 04, 2003	27.63	28.47	27.57	28.35	2,290,020	+0.72(+2.60%)
Jun 03, 2003	27.93	27.94	27.38	27.63	1,441,204	-0.27(-0.96%)
Jun 02, 2003	27.76	28.31	27.61	27.90	2,497,953	+0.47(+1.71%)
May 30, 2003	26.92	27.50	26.92	27.43	2,288,551	+0.58(+2.15%)
May 29, 2003	27.14	27.58	26.84	26.85	1,732,348	-0.28(-1.04%)
May 28, 2003	27.38	27.42	27.02	27.13	1,585,582	-0.29(-1.07%)
May 27, 2003	26.89	27.52	26.65	27.43	2,084,108	+0.53(+1.98%)
May 23, 2003	26.68	26.92	26.46	26.89	1,826,763	+0.19(+0.69%)
May 22, 2003	26.40	26.78	26.17	26.71	1,916,769	+0.36(+1.36%)
May 21, 2003	26.29	26.40	25.99	26.35	2,326,574	-0.04(-0.17%)
May 20, 2003	26.95	27.12	26.12	26.39	2,312,063	-0.50(-1.84%)
May 19, 2003	27.41	27.41	26.86	26.89	1,859,459	-0.52(-1.91%)
May 16, 2003	27.43	27.57	27.18	27.41	1,454,797	-0.03(-0.10%)
May 15, 2003	27.19	27.44	27.11	27.44	1,795,169	+0.33(+1.20%)
May 14, 2003	27.53	27.58	26.99	27.11	2,204,973	-0.41(-1.48%)
May 13, 2003	27.67	27.90	27.27	27.52	3,117,161	-0.15(-0.55%)
May 12, 2003	27.47	27.81	27.20	27.67	2,361,291	+0.20(+0.73%)
May 09, 2003	27.08	27.53	26.84	27.47	2,160,705	+0.71(+2.67%)
May 08, 2003	26.38	27.05	26.33	26.76	2,700,743	+0.11(+0.43%)
May 07, 2003	26.61	27.13	26.45	26.64	3,173,369	+0.03(+0.12%)
May 06, 2003	26.65	26.98	26.30	26.61	3,096,404	-0.02(-0.06%)
May 05, 2003	26.73	26.78	26.44	26.63	1,943,404	-0.14(-0.53%)
May 02, 2003	26.50	26.81	26.40	26.77	2,589,797	+0.30(+1.13%)

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.