Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	31.37	31.37	30.27	30.47	68,340	-1.03(-3.27%)
Jul 30, 2003	31.35	31.50	30.86	31.50	51,408	+0.27(+0.86%)
Jul 29, 2003	31.10	31.57	30.88	31.23	141,780	+0.00(+0.00%)
Jul 28, 2003	31.84	31.84	30.91	31.23	134,640	-0.62(-1.94%)
Jul 25, 2003	31.86	32.02	31.00	31.84	165,240	+0.12(+0.37%)
Jul 24, 2003	31.92	32.27	31.41	31.73	87,516	-0.08(-0.26%)
Jul 23, 2003	32.08	32.23	31.57	31.81	97,716	-0.27(-0.86%)
Jul 22, 2003	31.08	32.08	30.77	32.08	268,056	+1.00(+3.23%)
Jul 21, 2003	31.99	32.35	31.00	31.08	261,324	-0.96(-2.98%)
Jul 18, 2003	32.71	32.72	31.62	32.03	231,540	-0.71(-2.17%)
Jul 17, 2003	33.70	33.72	32.35	32.75	211,752	-1.08(-3.19%)
Jul 16, 2003	33.33	33.94	33.14	33.82	70,992	+0.47(+1.41%)
Jul 15, 2003	34.98	35.15	33.00	33.35	286,620	-1.50(-4.29%)
Jul 14, 2003	34.26	34.92	34.26	34.85	131,376	+0.83(+2.44%)
Jul 11, 2003	34.41	34.57	33.95	34.02	95,880	-0.39(-1.14%)
Jul 10, 2003	34.97	34.97	34.07	34.41	160,140	-0.80(-2.27%)
Jul 09, 2003	35.54	35.68	34.94	35.21	174,216	-0.60(-1.67%)
Jul 08, 2003	35.25	35.96	35.15	35.81	117,300	+0.39(+1.11%)
Jul 07, 2003	34.85	35.42	34.40	35.42	168,912	+0.72(+2.08%)
Jul 03, 2003	34.56	34.70	34.20	34.70	42,228	+0.04(+0.11%)
Jul 02, 2003	34.33	34.80	33.96	34.66	213,792	+0.34(+1.00%)
Jul 01, 2003	33.70	34.31	32.94	34.31	276,420	+0.64(+1.89%)
Jun 30, 2003	34.95	35.02	33.68	33.68	284,172	-1.27(-3.65%)
Jun 27, 2003	35.29	35.48	34.51	34.95	176,256	-0.34(-0.97%)
Jun 26, 2003	34.56	35.32	34.09	35.29	226,032	+0.79(+2.30%)
Jun 25, 2003	35.32	35.45	34.44	34.50	306,612	-0.86(-2.43%)
Jun 24, 2003	35.04	35.66	34.41	35.36	360,876	+0.24(+0.67%)
Jun 23, 2003	34.51	35.25	34.44	35.12	397,800	+0.42(+1.20%)
Jun 20, 2003	35.93	35.98	34.60	34.71	306,204	-1.30(-3.61%)
Jun 19, 2003	36.10	36.47	35.42	36.00	322,728	-0.14(-0.39%)
Jun 18, 2003	36.62	36.62	35.80	36.15	159,732	-0.48(-1.30%)
Jun 17, 2003	37.10	37.11	36.35	36.62	161,160	-0.35(-0.94%)
Jun 16, 2003	35.91	36.97	35.83	36.97	255,612	+1.19(+3.32%)
Jun 13, 2003	35.69	35.91	35.42	35.78	246,636	+0.00(+0.00%)
Jun 12, 2003	35.90	36.00	34.98	35.78	294,780	-0.10(-0.27%)
Jun 11, 2003	33.82	35.91	33.82	35.88	493,680	+2.62(+7.87%)
Jun 10, 2003	32.23	33.38	32.23	33.26	236,844	+1.07(+3.33%)
Jun 09, 2003	32.97	32.97	32.01	32.19	218,688	-1.02(-3.07%)
Jun 06, 2003	33.95	34.04	33.06	33.21	201,552	-0.60(-1.78%)
Jun 05, 2003	32.91	33.81	32.77	33.81	254,796	+0.92(+2.80%)
Jun 04, 2003	31.96	32.93	31.96	32.89	196,656	+1.00(+3.14%)
Jun 03, 2003	31.84	31.89	31.29	31.89	183,192	+0.15(+0.48%)
Jun 02, 2003	31.99	32.45	31.61	31.74	183,804	-0.20(-0.61%)
May 30, 2003	31.15	31.99	31.15	31.94	230,724	+0.78(+2.52%)
May 29, 2003	31.54	32.44	31.01	31.15	359,244	-0.17(-0.55%)
May 28, 2003	30.29	31.32	30.22	31.32	469,812	+1.32(+4.41%)
May 27, 2003	29.86	30.25	29.76	30.00	337,212	+0.02(+0.08%)
May 23, 2003	29.17	30.15	29.17	29.98	480,828	+0.69(+2.36%)
May 22, 2003	27.97	29.34	27.97	29.28	277,644	+1.33(+4.77%)
May 21, 2003	27.85	28.14	27.70	27.95	379,032	-0.04(-0.14%)
May 20, 2003	28.09	28.31	27.89	27.99	138,924	-0.19(-0.66%)
May 19, 2003	28.24	28.26	28.06	28.18	166,668	-0.32(-1.14%)
May 16, 2003	28.52	28.58	28.24	28.50	100,776	-0.18(-0.62%)
May 15, 2003	28.06	28.68	27.94	28.68	436,560	+0.71(+2.54%)
May 14, 2003	28.24	28.24	27.79	27.97	250,308	-0.25(-0.90%)
May 13, 2003	28.21	28.40	28.09	28.22	160,956	-0.07(-0.24%)
May 12, 2003	27.55	28.31	27.35	28.29	367,200	+0.62(+2.25%)
May 09, 2003	27.01	27.67	27.00	27.67	451,656	+0.78(+2.90%)
May 08, 2003	26.47	27.17	26.41	26.89	853,332	+0.29(+1.11%)
May 07, 2003	25.58	26.59	25.51	26.59	421,872	+1.04(+4.07%)
May 06, 2003	25.98	26.15	25.53	25.55	290,292	-0.52(-2.01%)
May 05, 2003	25.93	26.12	25.78	26.08	229,092	+0.20(+0.76%)
May 02, 2003	25.74	26.11	25.65	25.88	466,140	+0.12(+0.46%)

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.