Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	26.86	27.50	26.86	27.39	955,335	+0.81(+3.03%)
Jul 30, 2003	26.29	26.77	26.29	26.59	684,230	+0.31(+1.18%)
Jul 29, 2003	26.38	26.64	26.07	26.28	542,905	-0.14(-0.52%)
Jul 28, 2003	25.67	26.55	25.63	26.41	639,440	+0.73(+2.86%)
Jul 25, 2003	25.49	25.83	25.31	25.68	629,425	+0.09(+0.34%)
Jul 24, 2003	25.50	26.47	25.47	25.59	1,053,817	+0.43(+1.71%)
Jul 23, 2003	25.02	25.17	24.72	25.16	939,895	+0.26(+1.04%)
Jul 22, 2003	25.18	25.26	24.71	24.90	1,033,509	-0.20(-0.80%)
Jul 21, 2003	26.20	26.20	25.02	25.10	1,392,385	-1.17(-4.46%)
Jul 18, 2003	25.03	26.67	25.03	26.28	1,405,739	+1.19(+4.73%)
Jul 17, 2003	25.63	26.04	24.79	25.09	4,383,580	-1.88(-6.96%)
Jul 16, 2003	27.76	27.80	26.97	26.97	910,406	-0.61(-2.22%)
Jul 15, 2003	27.93	28.00	27.48	27.58	414,933	-0.20(-0.72%)
Jul 14, 2003	28.04	28.58	27.75	27.78	603,135	-0.15(-0.54%)
Jul 11, 2003	27.25	27.99	27.23	27.93	836,405	+1.01(+3.77%)
Jul 10, 2003	27.28	27.30	26.86	26.92	435,381	-0.55(-1.99%)
Jul 09, 2003	27.69	27.73	27.33	27.46	583,383	-0.22(-0.80%)
Jul 08, 2003	27.66	27.75	27.53	27.69	940,868	+0.04(+0.13%)
Jul 07, 2003	27.23	28.02	27.19	27.65	651,541	+0.47(+1.75%)
Jul 03, 2003	27.53	27.53	26.92	27.17	385,444	-0.49(-1.77%)
Jul 02, 2003	27.30	27.75	27.25	27.66	465,983	+0.44(+1.61%)
Jul 01, 2003	26.60	27.25	26.35	27.23	706,208	+0.56(+2.10%)
Jun 30, 2003	26.60	26.81	26.46	26.66	609,533	+0.06(+0.24%)
Jun 27, 2003	26.74	27.02	26.58	26.60	387,531	-0.25(-0.94%)
Jun 26, 2003	26.97	27.03	26.64	26.85	534,141	-0.05(-0.19%)
Jun 25, 2003	26.96	27.31	26.79	26.90	424,948	-0.24(-0.87%)
Jun 24, 2003	26.67	27.27	26.67	27.14	920,977	+0.22(+0.80%)
Jun 23, 2003	27.39	27.39	26.88	26.92	848,228	-0.47(-1.71%)
Jun 20, 2003	27.32	27.63	27.10	27.39	402,971	+0.22(+0.79%)
Jun 19, 2003	27.41	27.57	26.98	27.17	802,743	-0.17(-0.60%)
Jun 18, 2003	27.28	27.35	26.82	27.34	692,158	+0.02(+0.08%)
Jun 17, 2003	27.53	27.53	27.25	27.32	751,693	-0.20(-0.73%)
Jun 16, 2003	26.78	27.52	26.78	27.52	633,876	+0.88(+3.32%)
Jun 13, 2003	27.02	27.25	26.24	26.64	596,180	-0.02(-0.08%)
Jun 12, 2003	26.69	26.71	26.30	26.66	344,549	+0.10(+0.38%)
Jun 11, 2003	26.56	26.69	26.34	26.56	566,552	-0.01(-0.03%)
Jun 10, 2003	26.37	26.69	26.36	26.56	831,119	+0.30(+1.15%)
Jun 09, 2003	26.60	26.82	26.20	26.26	1,325,339	+0.41(+1.59%)
Jun 06, 2003	25.41	26.10	25.38	25.85	848,367	+0.73(+2.89%)
Jun 05, 2003	25.25	25.48	24.97	25.13	485,596	-0.14(-0.57%)
Jun 04, 2003	25.31	25.45	25.13	25.27	652,654	+0.01(+0.03%)
Jun 03, 2003	25.19	25.69	25.11	25.26	710,798	+0.00(+0.00%)
Jun 02, 2003	25.09	25.69	25.09	25.26	496,445	+0.26(+1.04%)
May 30, 2003	24.71	25.00	24.65	25.00	494,081	+0.22(+0.90%)
May 29, 2003	24.80	25.05	24.64	24.78	454,994	-0.09(-0.38%)
May 28, 2003	24.55	25.16	24.48	24.87	763,377	+0.32(+1.32%)
May 27, 2003	24.01	24.59	23.87	24.55	412,569	+0.46(+1.91%)
May 23, 2003	23.76	24.12	23.44	24.09	618,714	+0.42(+1.76%)
May 22, 2003	23.72	23.89	23.62	23.67	381,549	-0.04(-0.15%)
May 21, 2003	23.57	23.98	23.57	23.71	301,845	+0.14(+0.61%)
May 20, 2003	23.93	24.05	23.34	23.57	591,450	-0.20(-0.85%)
May 19, 2003	24.40	24.42	23.72	23.77	655,993	-0.67(-2.74%)
May 16, 2003	24.80	24.85	24.40	24.44	680,752	-0.32(-1.28%)
May 15, 2003	24.62	24.86	24.53	24.75	289,465	+0.27(+1.12%)
May 14, 2003	24.51	24.52	24.04	24.48	451,516	+0.04(+0.18%)
May 13, 2003	24.63	24.67	24.19	24.44	478,919	-0.27(-1.08%)
May 12, 2003	24.29	24.85	24.29	24.70	417,993	+0.42(+1.72%)
May 09, 2003	23.90	24.35	23.72	24.28	669,624	+0.27(+1.14%)
May 08, 2003	24.13	24.13	23.85	24.01	668,929	-0.12(-0.51%)
May 07, 2003	24.51	24.55	24.12	24.13	1,262,605	-0.56(-2.27%)
May 06, 2003	25.04	25.04	24.51	24.69	833,066	-0.38(-1.52%)
May 05, 2003	25.14	25.24	24.81	25.08	1,056,738	-0.06(-0.23%)
May 02, 2003	23.69	25.13	23.67	25.13	1,511,733	+1.39(+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.