Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	32.70	32.93	32.34	32.42	28,104	-0.09(-0.28%)
Jul 30, 2003	32.63	32.63	32.40	32.51	7,026	-0.02(-0.05%)
Jul 29, 2003	32.78	32.78	32.34	32.53	12,328	-0.19(-0.58%)
Jul 28, 2003	32.81	32.89	32.65	32.72	24,657	-0.15(-0.46%)
Jul 25, 2003	32.68	32.91	32.47	32.87	9,677	+0.35(+1.09%)
Jul 24, 2003	32.78	33.03	32.51	32.51	22,933	-0.30(-0.92%)
Jul 23, 2003	32.66	32.87	32.63	32.81	21,210	+0.14(+0.42%)
Jul 22, 2003	32.64	32.84	32.36	32.68	32,611	+0.08(+0.23%)
Jul 21, 2003	32.74	32.74	32.50	32.60	49,314	-0.08(-0.23%)
Jul 18, 2003	32.66	32.77	32.44	32.68	13,786	+0.20(+0.63%)
Jul 17, 2003	32.72	32.74	32.37	32.47	10,870	-0.15(-0.46%)
Jul 16, 2003	32.65	32.65	32.38	32.63	48,386	-0.11(-0.35%)
Jul 15, 2003	32.81	32.83	32.59	32.74	10,207	-0.09(-0.28%)
Jul 14, 2003	33.14	33.25	32.83	32.83	9,279	-0.20(-0.62%)
Jul 11, 2003	32.91	33.15	32.74	33.03	19,222	+0.12(+0.37%)
Jul 10, 2003	32.93	32.96	32.74	32.91	8,351	-0.02(-0.05%)
Jul 09, 2003	33.09	33.23	32.78	32.93	18,426	-0.53(-1.58%)
Jul 08, 2003	33.30	33.49	33.12	33.45	14,847	+0.11(+0.32%)
Jul 07, 2003	33.42	33.55	33.27	33.35	38,179	+0.05(+0.16%)
Jul 03, 2003	33.23	33.44	33.20	33.30	36,323	-0.08(-0.25%)
Jul 02, 2003	33.34	33.41	33.20	33.38	24,524	+0.11(+0.32%)
Jul 01, 2003	32.89	33.27	32.70	33.27	23,994	+0.27(+0.82%)
Jun 30, 2003	32.96	33.07	32.76	33.00	18,426	+0.23(+0.69%)
Jun 27, 2003	32.93	33.19	32.78	32.78	20,282	-0.23(-0.71%)
Jun 26, 2003	32.81	33.01	32.62	33.01	58,991	+0.17(+0.53%)
Jun 25, 2003	33.27	33.30	32.78	32.84	18,161	-0.42(-1.27%)
Jun 24, 2003	32.80	33.30	32.80	33.26	63,896	+0.31(+0.94%)
Jun 23, 2003	33.03	33.03	32.63	32.95	15,377	-0.08(-0.25%)
Jun 20, 2003	33.00	33.23	32.85	33.03	8,351	-0.06(-0.18%)
Jun 19, 2003	33.61	33.61	32.96	33.09	24,524	-0.40(-1.19%)
Jun 18, 2003	33.42	33.55	33.19	33.49	78,346	+0.08(+0.23%)
Jun 17, 2003	33.64	33.70	33.30	33.42	42,288	-0.11(-0.32%)
Jun 16, 2003	33.04	33.61	33.04	33.52	40,432	+0.55(+1.67%)
Jun 13, 2003	33.25	33.25	32.90	32.97	53,159	-0.48(-1.44%)
Jun 12, 2003	33.38	33.45	33.02	33.45	26,513	+0.26(+0.77%)
Jun 11, 2003	33.19	33.33	33.01	33.20	28,501	+0.11(+0.34%)
Jun 10, 2003	32.89	33.09	32.86	33.09	54,352	+0.20(+0.60%)
Jun 09, 2003	33.19	33.19	32.85	32.89	10,207	-0.27(-0.82%)
Jun 06, 2003	33.19	33.40	32.99	33.16	18,426	-0.08(-0.25%)
Jun 05, 2003	33.33	33.33	32.99	33.24	35,660	-0.09(-0.27%)
Jun 04, 2003	32.90	33.33	32.85	33.33	18,294	+0.44(+1.33%)
Jun 03, 2003	32.88	33.02	32.69	32.90	78,214	+0.14(+0.41%)
Jun 02, 2003	32.81	33.05	32.75	32.76	31,683	-0.04(-0.11%)
May 30, 2003	32.29	32.85	32.29	32.80	30,357	+0.59(+1.83%)
May 29, 2003	32.38	32.60	32.21	32.21	24,657	-0.15(-0.47%)
May 28, 2003	32.47	32.47	32.25	32.36	37,516	+0.02(+0.07%)
May 27, 2003	32.00	32.48	31.96	32.34	42,553	+0.34(+1.06%)
May 23, 2003	31.98	32.11	31.95	32.00	6,893	+0.02(+0.05%)
May 22, 2003	31.39	32.10	31.38	31.98	21,475	+0.60(+1.90%)
May 21, 2003	31.23	31.50	31.00	31.39	11,268	+0.29(+0.92%)
May 20, 2003	31.08	31.27	30.88	31.10	13,919	+0.12(+0.39%)
May 19, 2003	31.04	31.19	30.91	30.98	18,824	-0.23(-0.73%)
May 16, 2003	31.19	31.52	31.17	31.21	14,582	-0.10(-0.31%)
May 15, 2003	31.08	31.41	31.04	31.31	15,642	+0.38(+1.22%)
May 14, 2003	31.04	31.14	30.88	30.93	38,974	+0.08(+0.24%)
May 13, 2003	30.85	31.16	30.78	30.85	42,288	+0.00(+0.00%)
May 12, 2003	30.70	31.12	30.70	30.85	42,023	+0.08(+0.27%)
May 09, 2003	30.42	30.88	30.42	30.77	46,530	+0.41(+1.34%)
May 08, 2003	30.48	30.63	30.29	30.36	17,366	-0.37(-1.20%)
May 07, 2003	30.53	30.77	30.53	30.73	9,279	+0.26(+0.87%)
May 06, 2003	30.44	30.56	30.32	30.47	57,003	+0.08(+0.25%)
May 05, 2003	30.59	30.59	30.20	30.39	41,890	+0.11(+0.35%)
May 02, 2003	29.96	30.38	29.96	30.29	12,328	+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.