Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	38.27	38.65	38.14	38.14	13,421	-0.01(-0.04%)
Jul 30, 2003	38.22	38.22	38.00	38.15	4,283	+0.13(+0.35%)
Jul 29, 2003	38.49	38.49	37.98	38.02	1,998	-0.47(-1.22%)
Jul 28, 2003	38.42	38.49	38.39	38.49	3,997	+0.59(+1.55%)
Jul 25, 2003	38.06	38.06	37.90	37.90	856	+0.04(+0.09%)
Jul 24, 2003	38.16	38.16	37.86	37.86	2,570	-0.01(-0.04%)
Jul 23, 2003	37.85	37.88	37.76	37.88	428	-0.07(-0.18%)
Jul 22, 2003	37.69	37.95	37.55	37.95	16,990	+0.32(+0.86%)
Jul 21, 2003	37.95	37.95	37.55	37.62	4,140	-0.34(-0.89%)
Jul 18, 2003	37.86	37.96	37.79	37.96	1,570	+0.20(+0.54%)
Jul 17, 2003	37.88	37.97	37.74	37.76	1,713	-0.56(-1.46%)
Jul 16, 2003	38.43	38.43	38.22	38.32	5,425	+0.00(+0.00%)
Jul 15, 2003	38.93	38.93	38.32	38.32	7,995	-0.76(-1.95%)
Jul 14, 2003	38.95	39.11	38.95	39.08	1,142	+0.66(+1.71%)
Jul 11, 2003	38.16	38.61	38.16	38.42	5,425	+0.18(+0.48%)
Jul 10, 2003	38.45	38.45	38.03	38.24	8,281	-0.57(-1.48%)
Jul 09, 2003	38.81	38.88	38.67	38.81	4,854	-0.13(-0.32%)
Jul 08, 2003	38.93	38.94	38.62	38.94	5,425	-0.04(-0.09%)
Jul 07, 2003	38.63	38.98	38.63	38.98	7,852	+2.28(+6.20%)
Jul 03, 2003	38.23	38.37	36.70	36.70	2,855	-1.68(-4.38%)
Jul 02, 2003	38.30	38.39	38.16	38.38	3,141	+0.35(+0.92%)
Jul 01, 2003	37.60	38.03	37.46	38.03	3,855	-0.01(-0.02%)
Jun 30, 2003	38.28	38.28	38.00	38.04	2,855	-0.03(-0.07%)
Jun 27, 2003	38.42	38.42	38.07	38.07	4,426	-0.29(-0.77%)
Jun 26, 2003	38.18	38.44	38.07	38.36	4,140	+0.14(+0.37%)
Jun 25, 2003	38.68	38.70	38.22	38.22	3,855	-0.36(-0.93%)
Jun 24, 2003	38.44	38.58	38.39	38.58	6,567	-0.02(-0.05%)
Jun 23, 2003	38.56	38.60	38.39	38.60	2,998	-0.48(-1.22%)
Jun 20, 2003	39.10	39.19	38.88	39.07	8,709	-0.39(-0.99%)
Jun 19, 2003	39.28	39.47	39.28	39.47	8,566	-0.42(-1.05%)
Jun 18, 2003	39.73	40.06	39.73	39.89	6,996	-0.07(-0.18%)
Jun 17, 2003	39.77	39.96	39.75	39.96	6,853	+0.32(+0.79%)
Jun 16, 2003	39.07	39.64	39.07	39.64	41,120	+0.91(+2.35%)
Jun 13, 2003	39.09	39.09	38.73	38.73	4,283	-0.52(-1.32%)
Jun 12, 2003	39.22	39.25	39.13	39.25	8,852	+0.10(+0.25%)
Jun 11, 2003	38.73	39.15	38.73	39.15	15,991	+0.63(+1.64%)
Jun 10, 2003	38.46	38.52	38.46	38.52	999	+0.14(+0.37%)
Jun 09, 2003	38.38	38.38	38.32	38.38	8,566	-0.32(-0.81%)
Jun 06, 2003	39.02	39.12	38.70	38.70	47,117	+0.19(+0.49%)
Jun 05, 2003	38.17	38.51	38.17	38.51	2,141	+0.04(+0.11%)
Jun 04, 2003	38.17	38.46	38.17	38.46	16,705	+0.55(+1.46%)
Jun 03, 2003	37.90	37.93	37.86	37.91	2,998	+0.12(+0.31%)
Jun 02, 2003	37.86	38.11	37.79	37.79	13,706	+0.13(+0.33%)
May 30, 2003	37.72	37.72	37.59	37.67	15,420	+0.41(+1.09%)
May 29, 2003	37.39	37.60	37.25	37.26	4,711	-0.21(-0.56%)
May 28, 2003	37.41	37.47	37.26	37.47	11,422	+0.21(+0.56%)
May 27, 2003	37.01	37.26	37.01	37.26	14,991	+0.56(+1.53%)
May 23, 2003	36.65	36.70	36.63	36.70	14,563	+0.15(+0.42%)
May 22, 2003	36.48	36.56	36.48	36.55	2,141	+0.41(+1.12%)
May 21, 2003	36.24	36.24	35.93	36.14	1,285	-0.12(-0.33%)
May 20, 2003	36.29	36.29	36.17	36.26	999	+0.05(+0.14%)
May 19, 2003	36.74	36.76	36.21	36.21	5,996	-0.96(-2.58%)
May 16, 2003	37.36	37.36	37.17	37.17	3,569	-0.04(-0.11%)
May 15, 2003	37.01	37.21	37.00	37.21	2,712	+0.39(+1.07%)
May 14, 2003	37.05	37.05	36.82	36.82	999	-0.20(-0.53%)
May 13, 2003	36.86	37.01	36.86	37.01	856	-0.19(-0.51%)
May 12, 2003	36.85	37.23	36.85	37.20	26,699	+0.39(+1.07%)
May 09, 2003	36.55	36.81	36.55	36.81	1,856	+0.38(+1.04%)
May 08, 2003	36.61	36.61	36.35	36.43	15,277	-0.51(-1.38%)
May 07, 2003	36.79	36.94	36.79	36.94	1,142	+0.05(+0.13%)
May 06, 2003	36.82	36.90	36.82	36.90	1,427	+0.12(+0.32%)
May 05, 2003	36.80	36.80	36.70	36.78	713	+0.20(+0.54%)
May 02, 2003	36.07	36.71	36.07	36.58	16,705	+0.81(+2.25%)

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.