Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	16.03	16.18	15.86	15.87	299,811	-0.09(-0.55%)
Jul 30, 2003	16.21	16.23	15.96	15.96	54,070	-0.13(-0.80%)
Jul 29, 2003	16.48	16.48	15.92	16.09	54,443	-0.08(-0.50%)
Jul 28, 2003	16.19	16.40	16.08	16.17	115,847	+0.12(+0.75%)
Jul 25, 2003	15.93	16.07	15.75	16.05	33,312	+0.32(+2.05%)
Jul 24, 2003	15.85	16.29	15.73	15.73	70,353	-0.12(-0.76%)
Jul 23, 2003	15.97	16.12	15.72	15.85	45,369	-0.03(-0.20%)
Jul 22, 2003	15.75	16.12	15.74	15.88	102,050	+0.10(+0.61%)
Jul 21, 2003	15.93	16.09	15.69	15.78	139,837	-0.23(-1.41%)
Jul 18, 2003	16.07	16.13	15.82	16.01	48,974	+0.00(+0.00%)
Jul 17, 2003	16.17	16.31	15.74	16.01	163,330	-0.36(-2.21%)
Jul 16, 2003	16.61	16.61	16.11	16.37	141,702	-0.12(-0.73%)
Jul 15, 2003	16.69	16.77	16.41	16.49	188,687	-0.15(-0.92%)
Jul 14, 2003	16.98	17.00	16.57	16.65	87,134	-0.16(-0.96%)
Jul 11, 2003	16.69	16.86	16.62	16.81	60,036	+0.23(+1.41%)
Jul 10, 2003	16.98	16.98	16.53	16.57	370,786	-0.51(-2.97%)
Jul 09, 2003	17.19	17.28	16.95	17.08	130,142	-0.23(-1.30%)
Jul 08, 2003	17.18	17.33	17.00	17.30	167,183	+0.17(+0.99%)
Jul 07, 2003	17.18	17.25	17.02	17.14	104,412	+0.08(+0.47%)
Jul 03, 2003	17.14	17.26	16.90	17.06	103,293	+0.03(+0.19%)
Jul 02, 2003	16.81	17.14	16.74	17.02	213,298	+0.19(+1.15%)
Jul 01, 2003	16.61	16.83	16.40	16.83	124,424	+0.19(+1.11%)
Jun 30, 2003	16.94	16.94	16.52	16.65	167,929	-0.13(-0.77%)
Jun 27, 2003	16.93	16.94	16.61	16.77	96,208	-0.12(-0.71%)
Jun 26, 2003	16.59	16.92	16.53	16.89	142,945	+0.21(+1.25%)
Jun 25, 2003	16.85	17.04	16.52	16.69	127,034	-0.09(-0.53%)
Jun 24, 2003	16.59	16.97	16.58	16.77	79,676	+0.16(+0.97%)
Jun 23, 2003	16.69	16.89	16.53	16.61	184,336	-0.32(-1.90%)
Jun 20, 2003	16.57	16.98	16.57	16.93	86,139	+0.28(+1.69%)
Jun 19, 2003	16.98	16.99	16.57	16.65	187,941	-0.18(-1.10%)
Jun 18, 2003	16.73	16.99	16.47	16.84	140,210	+0.23(+1.36%)
Jun 17, 2003	16.80	16.80	16.41	16.61	138,843	-0.06(-0.34%)
Jun 16, 2003	16.49	16.67	16.34	16.67	218,768	+0.31(+1.87%)
Jun 13, 2003	16.61	16.61	16.17	16.36	138,221	-0.19(-1.12%)
Jun 12, 2003	16.69	16.69	16.39	16.55	165,940	-0.03(-0.19%)
Jun 11, 2003	16.49	16.58	16.18	16.58	560,593	+0.30(+1.83%)
Jun 10, 2003	16.01	16.29	15.98	16.28	50,838	+0.06(+0.40%)
Jun 09, 2003	16.37	16.61	16.04	16.22	102,174	-0.27(-1.66%)
Jun 06, 2003	16.77	16.86	16.30	16.49	117,339	-0.02(-0.10%)
Jun 05, 2003	16.45	16.59	16.32	16.51	73,212	+0.06(+0.34%)
Jun 04, 2003	16.25	16.56	16.18	16.45	87,755	+0.35(+2.20%)
Jun 03, 2003	16.25	16.33	16.02	16.10	76,568	-0.04(-0.25%)
Jun 02, 2003	16.25	16.41	15.93	16.14	302,049	+0.07(+0.45%)
May 30, 2003	15.97	16.07	15.78	16.07	178,370	+0.27(+1.68%)
May 29, 2003	15.85	16.07	15.72	15.80	143,939	-0.03(-0.20%)
May 28, 2003	15.97	15.99	15.69	15.83	56,929	-0.01(-0.05%)
May 27, 2003	15.45	16.01	15.41	15.84	122,684	+0.06(+0.36%)
May 23, 2003	15.49	15.86	15.36	15.78	112,118	+0.42(+2.72%)
May 22, 2003	15.41	15.61	15.19	15.37	94,965	+0.16(+1.06%)
May 21, 2003	14.93	15.29	14.93	15.21	62,771	+0.02(+0.16%)
May 20, 2003	15.04	15.28	14.96	15.18	320,942	+0.06(+0.37%)
May 19, 2003	15.29	15.31	14.92	15.12	253,572	-0.28(-1.83%)
May 16, 2003	15.49	15.60	15.21	15.41	84,524	+0.14(+0.95%)
May 15, 2003	15.49	15.49	15.18	15.26	355,995	-0.10(-0.63%)
May 14, 2003	15.12	15.43	15.12	15.36	113,983	+0.07(+0.47%)
May 13, 2003	15.37	15.42	15.15	15.29	368,300	-0.09(-0.58%)
May 12, 2003	14.96	15.46	14.96	15.37	66,500	+0.49(+3.30%)
May 09, 2003	14.92	15.14	14.77	14.88	43,877	+0.09(+0.60%)
May 08, 2003	14.72	14.91	14.61	14.79	81,416	-0.17(-1.13%)
May 07, 2003	15.08	15.20	14.86	14.96	91,982	-0.31(-2.05%)
May 06, 2003	14.97	15.41	14.97	15.28	81,665	+0.24(+1.61%)
May 05, 2003	15.00	15.24	14.92	15.04	77,687	-0.12(-0.80%)
May 02, 2003	14.96	15.25	14.96	15.16	80,795	+0.23(+1.56%)

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.