Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	33.54	34.22	33.47	33.78	66,080	+0.13(+0.40%)
Jul 30, 2003	33.54	33.69	33.35	33.65	107,328	+0.16(+0.49%)
Jul 29, 2003	32.68	33.49	32.68	33.48	96,834	+0.73(+2.23%)
Jul 28, 2003	32.77	33.16	32.69	32.75	211,747	-0.22(-0.67%)
Jul 25, 2003	32.86	33.07	32.72	32.97	65,249	+0.12(+0.35%)
Jul 24, 2003	32.58	33.11	32.58	32.86	89,457	+0.30(+0.92%)
Jul 23, 2003	32.34	32.58	32.05	32.56	35,014	+0.32(+0.99%)
Jul 22, 2003	31.82	32.24	31.52	32.24	95,276	+0.49(+1.55%)
Jul 21, 2003	32.28	32.28	31.63	31.75	88,314	-0.53(-1.64%)
Jul 18, 2003	32.34	32.48	32.01	32.28	80,314	-0.01(-0.03%)
Jul 17, 2003	32.53	32.62	32.05	32.29	139,225	-0.36(-1.09%)
Jul 16, 2003	32.87	33.01	32.32	32.65	98,289	-0.13(-0.41%)
Jul 15, 2003	32.87	32.95	32.65	32.78	79,379	+0.03(+0.09%)
Jul 14, 2003	33.07	33.31	32.64	32.75	128,939	-0.28(-0.84%)
Jul 11, 2003	32.48	33.03	32.48	33.03	64,313	+0.65(+2.02%)
Jul 10, 2003	32.70	32.81	32.29	32.38	115,848	-0.44(-1.35%)
Jul 09, 2003	32.53	32.92	32.50	32.82	78,859	+0.36(+1.10%)
Jul 08, 2003	32.68	32.68	32.35	32.46	68,469	-0.31(-0.94%)
Jul 07, 2003	32.48	32.82	32.37	32.77	87,275	+0.43(+1.34%)
Jul 03, 2003	32.24	32.69	32.24	32.34	54,651	+0.01(+0.03%)
Jul 02, 2003	32.44	32.92	32.14	32.33	137,978	+0.11(+0.33%)
Jul 01, 2003	31.71	32.44	31.40	32.22	106,289	+0.46(+1.45%)
Jun 30, 2003	31.91	32.33	31.65	31.76	247,593	-0.13(-0.42%)
Jun 27, 2003	32.07	32.23	31.62	31.90	92,470	-0.29(-0.90%)
Jun 26, 2003	32.15	32.24	31.88	32.18	95,276	+0.30(+0.94%)
Jun 25, 2003	31.76	32.24	31.66	31.89	83,743	+0.18(+0.58%)
Jun 24, 2003	32.05	32.23	31.69	31.70	45,300	-0.36(-1.11%)
Jun 23, 2003	32.63	32.66	31.98	32.06	127,900	-0.66(-2.03%)
Jun 20, 2003	31.96	32.72	31.79	32.72	661,945	+0.76(+2.38%)
Jun 19, 2003	32.48	32.70	31.67	31.96	157,927	-0.36(-1.10%)
Jun 18, 2003	32.02	32.54	32.02	32.32	167,590	+0.27(+0.84%)
Jun 17, 2003	32.52	32.52	32.05	32.05	59,534	-0.47(-1.45%)
Jun 16, 2003	31.64	32.68	31.63	32.52	121,043	+0.95(+3.02%)
Jun 13, 2003	32.30	32.30	31.47	31.57	93,509	-0.73(-2.26%)
Jun 12, 2003	32.34	32.47	32.18	32.30	96,834	-0.13(-0.42%)
Jun 11, 2003	31.95	32.44	31.83	32.44	50,703	+0.43(+1.35%)
Jun 10, 2003	31.86	32.00	31.73	32.00	39,274	+0.24(+0.76%)
Jun 09, 2003	32.31	32.31	31.61	31.76	61,404	-0.31(-0.96%)
Jun 06, 2003	32.19	32.68	32.02	32.07	69,301	+0.04(+0.12%)
Jun 05, 2003	32.29	32.29	31.91	32.03	36,053	-0.31(-0.95%)
Jun 04, 2003	31.62	32.38	31.62	32.34	70,963	+0.88(+2.78%)
Jun 03, 2003	32.03	32.18	30.85	31.46	123,640	-0.58(-1.80%)
Jun 02, 2003	31.28	32.20	31.28	32.04	55,378	+0.61(+1.93%)
May 30, 2003	31.57	31.75	31.28	31.43	69,508	-0.05(-0.15%)
May 29, 2003	31.25	31.76	31.14	31.48	61,508	+0.23(+0.74%)
May 28, 2003	31.09	31.28	30.96	31.25	33,663	+0.23(+0.74%)
May 27, 2003	30.56	31.09	30.56	31.02	41,871	+0.32(+1.03%)
May 23, 2003	30.59	30.80	30.23	30.70	35,325	+0.13(+0.41%)
May 22, 2003	30.41	30.69	30.22	30.58	53,092	+0.13(+0.44%)
May 21, 2003	30.56	30.56	30.18	30.44	39,897	-0.12(-0.38%)
May 20, 2003	30.14	30.61	29.89	30.56	84,262	+0.41(+1.37%)
May 19, 2003	30.99	31.04	30.13	30.14	73,768	-0.80(-2.58%)
May 16, 2003	31.81	31.82	30.94	30.94	166,031	-1.05(-3.28%)
May 15, 2003	31.59	31.99	31.28	31.99	74,392	+0.42(+1.34%)
May 14, 2003	31.76	31.78	31.39	31.57	51,638	-0.20(-0.64%)
May 13, 2003	31.76	32.06	31.49	31.77	83,327	-0.13(-0.42%)
May 12, 2003	31.59	31.91	31.44	31.91	96,418	+0.29(+0.91%)
May 09, 2003	31.28	31.62	31.05	31.62	89,145	+0.34(+1.08%)
May 08, 2003	31.09	31.30	30.75	31.28	64,833	+0.13(+0.43%)
May 07, 2003	31.71	31.71	31.09	31.15	117,926	-0.71(-2.24%)
May 06, 2003	31.06	31.86	31.00	31.86	119,692	+0.81(+2.60%)
May 05, 2003	31.03	31.09	30.99	31.05	126,965	+0.02(+0.06%)
May 02, 2003	30.37	31.03	30.32	31.03	92,159	+0.76(+2.51%)

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.