Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	32.53	32.76	32.17	32.25	28,249	-0.09(-0.28%)
Jul 30, 2003	32.46	32.46	32.23	32.34	7,062	-0.02(-0.05%)
Jul 29, 2003	32.61	32.61	32.17	32.36	12,392	-0.19(-0.58%)
Jul 28, 2003	32.64	32.72	32.48	32.55	24,784	-0.15(-0.46%)
Jul 25, 2003	32.51	32.74	32.31	32.70	9,727	+0.35(+1.09%)
Jul 24, 2003	32.62	32.86	32.34	32.34	23,052	-0.30(-0.92%)
Jul 23, 2003	32.49	32.70	32.46	32.65	21,320	+0.14(+0.42%)
Jul 22, 2003	32.47	32.67	32.19	32.51	32,779	+0.08(+0.23%)
Jul 21, 2003	32.57	32.57	32.33	32.43	49,569	-0.08(-0.23%)
Jul 18, 2003	32.49	32.60	32.28	32.51	13,858	+0.20(+0.63%)
Jul 17, 2003	32.55	32.57	32.20	32.31	10,926	-0.15(-0.46%)
Jul 16, 2003	32.48	32.48	32.22	32.46	48,636	-0.11(-0.35%)
Jul 15, 2003	32.64	32.66	32.43	32.57	10,260	-0.09(-0.28%)
Jul 14, 2003	32.97	33.08	32.66	32.66	9,327	-0.20(-0.62%)
Jul 11, 2003	32.74	32.98	32.57	32.86	19,321	+0.12(+0.37%)
Jul 10, 2003	32.76	32.80	32.57	32.74	8,394	-0.01(-0.05%)
Jul 09, 2003	32.92	33.06	32.61	32.76	18,521	-0.53(-1.58%)
Jul 08, 2003	33.13	33.31	32.95	33.28	14,924	+0.11(+0.32%)
Jul 07, 2003	33.25	33.38	33.10	33.18	38,376	+0.05(+0.16%)
Jul 03, 2003	33.06	33.27	33.03	33.13	36,510	-0.08(-0.25%)
Jul 02, 2003	33.17	33.24	33.03	33.21	24,651	+0.10(+0.32%)
Jul 01, 2003	32.72	33.10	32.53	33.10	24,118	+0.27(+0.82%)
Jun 30, 2003	32.80	32.90	32.59	32.83	18,521	+0.23(+0.69%)
Jun 27, 2003	32.76	33.02	32.61	32.61	20,387	-0.23(-0.71%)
Jun 26, 2003	32.65	32.84	32.45	32.84	59,296	+0.17(+0.53%)
Jun 25, 2003	33.10	33.13	32.62	32.67	18,255	-0.42(-1.27%)
Jun 24, 2003	32.63	33.13	32.63	33.09	64,227	+0.31(+0.94%)
Jun 23, 2003	32.86	32.86	32.46	32.78	15,457	-0.08(-0.25%)
Jun 20, 2003	32.83	33.06	32.68	32.86	8,394	-0.06(-0.18%)
Jun 19, 2003	33.43	33.43	32.79	32.92	24,651	-0.40(-1.19%)
Jun 18, 2003	33.25	33.38	33.02	33.32	78,751	+0.08(+0.23%)
Jun 17, 2003	33.47	33.53	33.13	33.25	42,507	-0.11(-0.31%)
Jun 16, 2003	32.87	33.44	32.87	33.35	40,641	+0.55(+1.67%)
Jun 13, 2003	33.08	33.08	32.74	32.80	53,433	-0.48(-1.44%)
Jun 12, 2003	33.21	33.28	32.86	33.28	26,650	+0.26(+0.77%)
Jun 11, 2003	33.02	33.16	32.84	33.03	28,649	+0.11(+0.34%)
Jun 10, 2003	32.72	32.92	32.69	32.92	54,633	+0.20(+0.60%)
Jun 09, 2003	33.02	33.02	32.68	32.72	10,260	-0.27(-0.82%)
Jun 06, 2003	33.02	33.23	32.83	32.99	18,521	-0.08(-0.25%)
Jun 05, 2003	33.16	33.16	32.82	33.07	35,844	-0.09(-0.27%)
Jun 04, 2003	32.73	33.16	32.68	33.16	18,388	+0.44(+1.33%)
Jun 03, 2003	32.71	32.86	32.52	32.73	78,618	+0.13(+0.41%)
Jun 02, 2003	32.65	32.88	32.58	32.59	31,847	-0.04(-0.11%)
May 30, 2003	32.12	32.68	32.12	32.63	30,514	+0.59(+1.83%)
May 29, 2003	32.22	32.43	32.04	32.04	24,784	-0.15(-0.47%)
May 28, 2003	32.31	32.31	32.08	32.19	37,710	+0.02(+0.07%)
May 27, 2003	31.83	32.31	31.80	32.17	42,773	+0.34(+1.06%)
May 23, 2003	31.82	31.95	31.79	31.83	6,929	+0.01(+0.05%)
May 22, 2003	31.23	31.93	31.22	31.82	21,586	+0.59(+1.90%)
May 21, 2003	31.07	31.34	30.84	31.23	11,326	+0.29(+0.92%)
May 20, 2003	30.92	31.11	30.72	30.94	13,991	+0.12(+0.39%)
May 19, 2003	30.88	31.03	30.75	30.82	18,921	-0.23(-0.73%)
May 16, 2003	31.03	31.36	31.01	31.05	14,657	-0.10(-0.31%)
May 15, 2003	30.92	31.25	30.88	31.14	15,723	+0.38(+1.22%)
May 14, 2003	30.88	30.98	30.72	30.77	39,175	+0.07(+0.24%)
May 13, 2003	30.69	31.00	30.62	30.69	42,507	+0.00(+0.00%)
May 12, 2003	30.54	30.96	30.54	30.69	42,240	+0.08(+0.27%)
May 09, 2003	30.27	30.72	30.27	30.61	46,771	+0.41(+1.34%)
May 08, 2003	30.32	30.48	30.14	30.21	17,455	-0.37(-1.20%)
May 07, 2003	30.37	30.61	30.37	30.57	9,327	+0.26(+0.87%)
May 06, 2003	30.28	30.40	30.16	30.31	57,298	+0.08(+0.25%)
May 05, 2003	30.43	30.43	30.04	30.24	42,107	+0.11(+0.35%)
May 02, 2003	29.81	30.22	29.81	30.13	12,392	+0.10(+0.32%)

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.