Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	61.94	62.11	61.35	61.85	325,944	-0.42(-0.67%)
Jul 30, 2003	62.09	62.55	62.06	62.27	213,791	+0.50(+0.80%)
Jul 29, 2003	62.29	62.80	61.77	61.77	401,431	-0.61(-0.98%)
Jul 28, 2003	62.65	62.66	62.36	62.38	167,285	-0.46(-0.73%)
Jul 25, 2003	62.98	63.29	62.79	62.84	46,775	-0.08(-0.13%)
Jul 24, 2003	62.91	62.98	62.80	62.92	251,130	-0.24(-0.39%)
Jul 23, 2003	63.24	63.43	63.12	63.17	282,269	+0.19(+0.31%)
Jul 22, 2003	62.82	63.00	62.67	62.98	163,781	+0.22(+0.35%)
Jul 21, 2003	63.38	63.50	62.61	62.75	671,030	-0.83(-1.31%)
Jul 18, 2003	63.67	63.72	63.56	63.58	246,143	-0.16(-0.26%)
Jul 17, 2003	63.41	63.78	63.40	63.75	226,058	-0.13(-0.21%)
Jul 16, 2003	63.44	63.90	63.44	63.88	410,328	+0.02(+0.03%)
Jul 15, 2003	64.66	64.73	63.72	63.86	715,244	-0.88(-1.36%)
Jul 14, 2003	65.04	65.18	64.73	64.74	252,613	-0.38(-0.58%)
Jul 11, 2003	64.79	65.13	64.79	65.12	51,088	+0.23(+0.35%)
Jul 10, 2003	64.93	65.01	64.75	64.89	394,692	+0.15(+0.23%)
Jul 09, 2003	64.79	64.88	64.64	64.74	122,128	+0.12(+0.18%)
Jul 08, 2003	64.82	64.84	64.47	64.62	211,230	+0.02(+0.03%)
Jul 07, 2003	64.66	64.81	64.58	64.60	264,341	-0.35(-0.54%)
Jul 03, 2003	65.30	65.33	64.90	64.95	276,742	-0.42(-0.64%)
Jul 02, 2003	64.93	65.44	64.93	65.36	117,140	+0.07(+0.10%)
Jul 01, 2003	65.45	65.70	65.23	65.30	225,384	-0.32(-0.49%)
Jun 30, 2003	65.45	65.65	65.37	65.62	170,520	+0.16(+0.24%)
Jun 27, 2003	65.63	65.65	65.20	65.46	329,179	-0.06(-0.09%)
Jun 26, 2003	65.92	65.92	65.45	65.52	633,825	-0.65(-0.99%)
Jun 25, 2003	66.88	66.88	66.03	66.17	222,014	-0.50(-0.76%)
Jun 24, 2003	66.45	66.70	66.34	66.68	178,204	+0.31(+0.47%)
Jun 23, 2003	66.11	66.46	66.10	66.37	51,358	+0.25(+0.38%)
Jun 20, 2003	66.04	66.15	65.92	66.11	82,631	-0.10(-0.16%)
Jun 19, 2003	66.13	66.31	65.91	66.22	273,103	+0.10(+0.15%)
Jun 18, 2003	66.35	66.40	66.10	66.12	340,098	-0.40(-0.60%)
Jun 17, 2003	66.74	66.78	66.48	66.52	182,248	-0.36(-0.54%)
Jun 16, 2003	67.36	67.36	66.87	66.88	217,296	-0.35(-0.52%)
Jun 13, 2003	67.15	67.33	67.11	67.23	101,368	+0.24(+0.37%)
Jun 12, 2003	66.83	67.12	66.79	66.99	67,534	+0.26(+0.39%)
Jun 11, 2003	66.92	67.04	66.72	66.73	107,300	-0.14(-0.21%)
Jun 10, 2003	66.69	66.91	66.69	66.87	88,428	+0.37(+0.56%)
Jun 09, 2003	66.42	66.53	66.30	66.50	65,782	+0.36(+0.55%)
Jun 06, 2003	66.00	66.17	65.91	66.14	149,492	-0.07(-0.11%)
Jun 05, 2003	66.59	66.63	66.17	66.21	82,901	-0.24(-0.36%)
Jun 04, 2003	66.39	66.49	66.20	66.45	247,491	+0.19(+0.29%)
Jun 03, 2003	66.00	66.35	66.00	66.25	103,795	+0.44(+0.67%)
Jun 02, 2003	65.80	65.85	65.66	65.82	223,362	-0.44(-0.66%)
May 30, 2003	66.18	66.29	65.94	66.25	222,418	-0.04(-0.06%)
May 29, 2003	66.11	66.31	66.08	66.29	131,833	+0.35(+0.53%)
May 28, 2003	65.78	66.00	65.63	65.94	275,529	+0.01(+0.02%)
May 27, 2003	66.22	66.28	65.91	65.93	237,516	-0.24(-0.37%)
May 23, 2003	66.29	66.40	66.13	66.17	110,804	-0.07(-0.11%)
May 22, 2003	66.08	66.25	66.03	66.25	558,473	+0.31(+0.47%)
May 21, 2003	65.91	66.29	65.91	65.94	112,557	-0.21(-0.31%)
May 20, 2003	65.62	66.14	65.61	66.14	176,452	+0.44(+0.67%)
May 19, 2003	65.96	65.96	65.62	65.71	93,011	-0.01(-0.02%)
May 16, 2003	65.58	65.73	65.44	65.72	185,753	+0.35(+0.53%)
May 15, 2003	65.20	65.50	65.16	65.37	92,337	-0.07(-0.10%)
May 14, 2003	65.22	65.50	65.07	65.44	239,268	+0.36(+0.55%)
May 13, 2003	64.81	65.08	64.81	65.08	162,163	+0.06(+0.09%)
May 12, 2003	65.13	65.14	64.84	65.02	48,932	+0.27(+0.42%)
May 09, 2003	64.56	64.76	64.52	64.75	111,613	+0.10(+0.16%)
May 08, 2003	64.76	64.96	64.58	64.64	152,592	+0.07(+0.10%)
May 07, 2003	64.32	64.65	64.32	64.58	214,869	+0.45(+0.69%)
May 06, 2003	63.77	64.14	63.65	64.13	100,964	+0.39(+0.62%)
May 05, 2003	63.55	63.79	63.44	63.74	103,660	+0.20(+0.32%)
May 02, 2003	63.83	63.90	63.52	63.54	214,195	-0.35(-0.55%)

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.