Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	37.62	37.91	37.41	37.49	6,723,931	+0.08(+0.20%)
Jul 30, 2003	37.60	37.60	37.16	37.42	3,168,526	-0.14(-0.38%)
Jul 29, 2003	37.60	37.72	37.06	37.56	6,222,402	+0.02(+0.05%)
Jul 28, 2003	37.08	37.58	37.06	37.54	4,682,963	+0.46(+1.23%)
Jul 25, 2003	36.81	37.17	36.55	37.08	3,486,212	+0.27(+0.73%)
Jul 24, 2003	37.09	37.40	36.70	36.82	5,002,417	-0.07(-0.19%)
Jul 23, 2003	36.65	36.89	36.30	36.89	5,407,479	+0.25(+0.68%)
Jul 22, 2003	36.32	36.71	36.08	36.64	4,766,047	+0.42(+1.17%)
Jul 21, 2003	36.47	36.57	35.96	36.21	5,181,463	-0.32(-0.87%)
Jul 18, 2003	36.51	36.75	36.25	36.53	5,219,848	+0.25(+0.68%)
Jul 17, 2003	37.13	37.18	36.26	36.28	8,277,007	-1.19(-3.17%)
Jul 16, 2003	37.88	37.91	37.26	37.47	4,375,379	-0.21(-0.55%)
Jul 15, 2003	38.13	38.13	37.42	37.68	4,091,532	-0.10(-0.27%)
Jul 14, 2003	37.80	38.13	37.46	37.78	6,382,760	+0.31(+0.82%)
Jul 11, 2003	37.11	37.50	37.06	37.47	3,128,120	+0.51(+1.38%)
Jul 10, 2003	37.50	37.50	36.89	36.96	4,623,871	-0.74(-1.95%)
Jul 09, 2003	37.43	37.78	37.12	37.70	9,530,326	+0.28(+0.74%)
Jul 08, 2003	36.75	37.52	36.70	37.42	4,609,224	+0.65(+1.78%)
Jul 07, 2003	36.37	36.82	36.37	36.77	4,621,093	+0.75(+2.08%)
Jul 03, 2003	36.04	36.29	35.96	36.02	2,292,995	-0.31(-0.86%)
Jul 02, 2003	35.59	36.33	35.59	36.33	5,274,142	+0.89(+2.50%)
Jul 01, 2003	35.17	35.52	34.75	35.44	7,088,083	+0.24(+0.69%)
Jun 30, 2003	35.52	35.76	34.89	35.20	11,114,463	-0.11(-0.31%)
Jun 27, 2003	35.64	35.98	35.31	35.31	8,155,791	-0.23(-0.64%)
Jun 26, 2003	35.06	35.62	35.01	35.54	7,943,159	+0.60(+1.71%)
Jun 25, 2003	34.72	35.26	34.72	34.94	5,366,569	+0.23(+0.67%)
Jun 24, 2003	34.62	34.94	34.44	34.71	4,407,955	-0.01(-0.03%)
Jun 23, 2003	35.38	35.52	34.61	34.72	5,003,680	-0.63(-1.78%)
Jun 20, 2003	35.76	35.80	35.34	35.35	3,510,707	-0.30(-0.86%)
Jun 19, 2003	36.23	36.37	35.50	35.65	4,832,968	-0.49(-1.36%)
Jun 18, 2003	36.03	36.24	35.86	36.15	2,727,856	-0.02(-0.07%)
Jun 17, 2003	36.28	36.31	35.89	36.17	4,634,225	+0.08(+0.21%)
Jun 16, 2003	35.72	36.13	35.58	36.09	3,919,810	+0.60(+1.68%)
Jun 13, 2003	36.17	36.19	35.47	35.50	3,657,176	-0.70(-1.94%)
Jun 12, 2003	36.23	36.28	35.96	36.20	2,861,699	+0.20(+0.56%)
Jun 11, 2003	35.64	36.05	35.35	36.00	3,929,659	+0.34(+0.94%)
Jun 10, 2003	35.24	35.71	35.23	35.66	3,703,137	+0.53(+1.50%)
Jun 09, 2003	35.72	35.80	35.12	35.13	4,321,337	-0.67(-1.86%)
Jun 06, 2003	36.59	36.86	35.80	35.80	5,454,703	-0.42(-1.15%)
Jun 05, 2003	35.50	36.21	35.38	36.21	3,587,225	+0.58(+1.63%)
Jun 04, 2003	35.14	35.74	35.12	35.63	3,420,806	+0.48(+1.36%)
Jun 03, 2003	35.01	35.15	34.85	35.15	3,065,492	+0.11(+0.32%)
Jun 02, 2003	35.14	35.42	34.90	35.04	8,023,969	+0.18(+0.52%)
May 30, 2003	34.51	34.91	34.40	34.86	8,790,406	+0.61(+1.78%)
May 29, 2003	34.20	34.44	33.71	34.25	5,262,778	+0.22(+0.64%)
May 28, 2003	33.90	34.19	33.90	34.03	2,672,047	+0.23(+0.68%)
May 27, 2003	32.97	33.81	32.97	33.80	3,260,952	+0.78(+2.35%)
May 23, 2003	32.78	33.12	32.63	33.03	1,730,605	+0.26(+0.79%)
May 22, 2003	32.45	32.83	32.41	32.77	4,359,974	+0.33(+1.01%)
May 21, 2003	32.22	32.51	32.14	32.44	3,538,738	+0.12(+0.38%)
May 20, 2003	32.37	32.51	32.02	32.32	5,380,206	-0.01(-0.02%)
May 19, 2003	32.71	32.94	32.28	32.32	5,067,823	-0.57(-1.73%)
May 16, 2003	33.31	33.55	32.89	32.89	4,388,005	-0.41(-1.24%)
May 15, 2003	33.28	33.42	33.14	33.31	1,499,033	+0.13(+0.39%)
May 14, 2003	33.30	33.30	33.03	33.18	4,217,546	-0.02(-0.06%)
May 13, 2003	33.01	33.26	32.77	33.20	3,803,645	+0.19(+0.59%)
May 12, 2003	32.61	33.05	32.59	33.00	3,202,870	+0.36(+1.09%)
May 09, 2003	32.36	32.66	32.27	32.65	2,738,210	+0.46(+1.44%)
May 08, 2003	32.23	32.38	32.10	32.18	5,303,688	-0.27(-0.83%)
May 07, 2003	32.50	32.63	32.36	32.45	4,354,924	-0.20(-0.61%)
May 06, 2003	32.42	32.70	32.39	32.65	3,864,000	+0.31(+0.96%)
May 05, 2003	32.28	32.41	32.18	32.34	5,020,094	+0.15(+0.46%)
May 02, 2003	31.48	32.21	31.48	32.19	4,306,185	+0.79(+2.52%)

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.