Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	17.34	17.51	17.27	17.31	2,376,748	+0.01(+0.07%)
Jul 30, 2003	17.24	17.30	17.14	17.29	2,135,885	+0.18(+1.05%)
Jul 29, 2003	17.17	17.33	17.09	17.11	2,378,614	+0.00(+0.00%)
Jul 28, 2003	17.18	17.33	17.02	17.11	1,900,776	-0.13(-0.75%)
Jul 25, 2003	16.88	17.25	16.83	17.24	1,710,916	+0.36(+2.13%)
Jul 24, 2003	17.07	17.27	16.84	16.88	1,745,281	-0.05(-0.30%)
Jul 23, 2003	16.88	16.98	16.71	16.93	1,702,053	+0.10(+0.57%)
Jul 22, 2003	16.67	16.96	16.62	16.84	1,623,683	+0.19(+1.16%)
Jul 21, 2003	16.75	16.85	16.59	16.64	1,437,866	-0.23(-1.37%)
Jul 18, 2003	16.72	16.94	16.62	16.88	2,484,350	+0.47(+2.86%)
Jul 17, 2003	16.60	16.64	16.33	16.41	1,721,334	-0.22(-1.32%)
Jul 16, 2003	16.82	16.85	16.52	16.62	1,708,895	-0.12(-0.69%)
Jul 15, 2003	17.01	17.02	16.57	16.74	2,271,633	-0.10(-0.57%)
Jul 14, 2003	16.81	17.06	16.75	16.84	2,170,716	+0.29(+1.75%)
Jul 11, 2003	16.53	16.69	16.41	16.55	1,273,507	+0.03(+0.19%)
Jul 10, 2003	16.42	16.54	16.37	16.52	1,551,533	-0.04(-0.23%)
Jul 09, 2003	16.66	16.71	16.40	16.55	1,558,219	-0.15(-0.89%)
Jul 08, 2003	16.56	16.85	16.53	16.70	1,370,225	+0.05(+0.27%)
Jul 07, 2003	16.54	16.75	16.50	16.66	1,395,882	+0.24(+1.49%)
Jul 03, 2003	16.40	16.68	16.35	16.41	1,016,940	-0.12(-0.70%)
Jul 02, 2003	16.48	16.55	16.32	16.53	1,687,436	+0.12(+0.74%)
Jul 01, 2003	16.25	16.42	15.99	16.41	2,122,824	+0.15(+0.95%)
Jun 30, 2003	16.42	16.53	16.18	16.25	1,835,312	+0.05(+0.28%)
Jun 27, 2003	16.29	16.41	16.21	16.21	1,562,262	-0.06(-0.36%)
Jun 26, 2003	16.32	16.37	16.21	16.26	2,427,439	-0.05(-0.32%)
Jun 25, 2003	16.43	16.60	16.31	16.32	2,144,748	-0.12(-0.70%)
Jun 24, 2003	16.43	16.66	16.43	16.43	1,916,637	-0.05(-0.31%)
Jun 23, 2003	16.71	16.79	16.47	16.48	1,743,415	-0.24(-1.42%)
Jun 20, 2003	16.91	16.98	16.71	16.72	2,305,686	+0.02(+0.11%)
Jun 19, 2003	17.03	17.06	16.69	16.70	1,405,367	-0.33(-1.93%)
Jun 18, 2003	17.17	17.20	16.79	17.03	1,439,421	-0.14(-0.82%)
Jun 17, 2003	17.36	17.36	17.08	17.17	1,517,635	-0.19(-1.07%)
Jun 16, 2003	17.12	17.36	17.04	17.36	1,873,253	+0.42(+2.47%)
Jun 13, 2003	17.19	17.19	16.86	16.94	1,472,852	-0.21(-1.24%)
Jun 12, 2003	17.33	17.34	17.04	17.15	1,584,498	-0.14(-0.82%)
Jun 11, 2003	16.98	17.29	16.88	17.29	1,840,288	+0.32(+1.86%)
Jun 10, 2003	16.97	17.04	16.84	16.98	1,776,380	+0.06(+0.38%)
Jun 09, 2003	17.31	17.31	16.85	16.91	2,532,710	-0.39(-2.27%)
Jun 06, 2003	17.47	17.63	17.24	17.31	3,165,110	-0.15(-0.88%)
Jun 05, 2003	17.48	17.51	17.16	17.46	2,046,475	-0.02(-0.11%)
Jun 04, 2003	17.27	17.51	17.23	17.48	2,253,751	+0.21(+1.23%)
Jun 03, 2003	17.17	17.27	17.06	17.27	2,333,364	+0.17(+1.02%)
Jun 02, 2003	16.98	17.35	16.82	17.09	2,981,780	+0.12(+0.68%)
May 30, 2003	16.75	17.06	16.73	16.98	4,823,469	+0.38(+2.29%)
May 29, 2003	16.80	16.93	16.55	16.60	3,106,177	-0.19(-1.15%)
May 28, 2003	16.79	17.02	16.73	16.79	3,149,716	+0.01(+0.04%)
May 27, 2003	16.62	16.88	16.45	16.79	2,357,777	+0.16(+0.97%)
May 23, 2003	16.31	16.72	16.28	16.62	2,939,641	+0.36(+2.21%)
May 22, 2003	16.20	16.44	16.20	16.26	2,088,614	+0.06(+0.40%)
May 21, 2003	16.14	16.36	16.12	16.20	2,984,579	-0.08(-0.47%)
May 20, 2003	16.23	16.41	16.14	16.28	1,588,541	+0.07(+0.44%)
May 19, 2003	16.47	16.66	16.14	16.21	1,685,881	-0.26(-1.60%)
May 16, 2003	16.68	16.71	16.44	16.47	2,151,279	-0.21(-1.27%)
May 15, 2003	16.61	16.71	16.53	16.68	2,623,830	+0.22(+1.33%)
May 14, 2003	16.53	16.57	16.33	16.46	2,247,997	-0.03(-0.16%)
May 13, 2003	16.40	16.64	16.21	16.49	1,946,647	+0.09(+0.55%)
May 12, 2003	16.08	16.54	15.98	16.40	2,499,900	+0.32(+2.00%)
May 09, 2003	15.96	16.14	15.92	16.08	2,061,869	+0.18(+1.13%)
May 08, 2003	15.85	16.03	15.84	15.90	1,741,393	-0.10(-0.60%)
May 07, 2003	16.15	16.15	15.76	15.99	1,944,626	-0.15(-0.96%)
May 06, 2003	15.94	16.17	15.92	16.15	2,313,927	+0.21(+1.33%)
May 05, 2003	15.92	16.00	15.80	15.94	2,585,889	+0.02(+0.12%)
May 02, 2003	15.50	16.06	15.46	15.92	2,717,594	+0.40(+2.57%)

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.