Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	23.75	23.75	23.00	23.25	3,900	-0.35(-1.48%)
Jul 30, 2003	23.14	23.99	22.75	23.60	3,100	+0.46(+1.99%)
Jul 29, 2003	23.50	23.75	22.81	23.14	1,300	-0.36(-1.53%)
Jul 28, 2003	24.00	24.00	23.00	23.50	2,700	-0.49(-2.04%)
Jul 25, 2003	23.50	23.99	23.00	23.99	6,100	+0.49(+2.09%)
Jul 24, 2003	23.55	23.74	23.25	23.50	3,800	+0.10(+0.43%)
Jul 23, 2003	23.98	23.98	23.00	23.40	9,800	-0.58(-2.42%)
Jul 22, 2003	23.45	23.99	23.06	23.98	10,500	+0.66(+2.83%)
Jul 21, 2003	24.00	24.00	23.27	23.32	6,400	-1.18(-4.82%)
Jul 18, 2003	24.28	24.50	24.25	24.50	2,300	+0.10(+0.41%)
Jul 17, 2003	24.99	24.99	24.25	24.40	2,500	-0.60(-2.40%)
Jul 16, 2003	25.00	25.01	23.30	25.00	6,900	+0.00(+0.00%)
Jul 15, 2003	25.80	25.80	25.00	25.00	4,400	-0.83(-3.21%)
Jul 14, 2003	25.75	25.86	25.25	25.83	5,400	+0.08(+0.31%)
Jul 11, 2003	26.05	26.20	25.49	25.75	7,900	-0.53(-2.02%)
Jul 10, 2003	26.00	26.98	25.75	26.28	7,700	-0.18(-0.68%)
Jul 09, 2003	26.70	27.32	26.45	26.46	11,100	-0.64(-2.36%)
Jul 08, 2003	25.50	27.34	25.50	27.10	5,200	+1.75(+6.90%)
Jul 07, 2003	24.94	25.38	24.94	25.35	3,100	+0.44(+1.77%)
Jul 03, 2003	24.65	24.91	24.65	24.91	300	+0.36(+1.47%)
Jul 02, 2003	23.99	24.78	23.99	24.55	6,000	+0.70(+2.94%)
Jul 01, 2003	22.80	24.00	22.80	23.85	10,200	+1.37(+6.09%)
Jun 30, 2003	22.84	22.90	21.25	22.48	8,600	-0.11(-0.49%)
Jun 27, 2003	22.05	22.60	21.84	22.59	3,200	+0.29(+1.30%)
Jun 26, 2003	21.80	22.50	21.75	22.30	5,600	+0.34(+1.55%)
Jun 25, 2003	20.25	21.97	20.25	21.96	7,600	+1.96(+9.80%)
Jun 24, 2003	18.60	20.50	18.50	20.00	5,900	+1.10(+5.82%)
Jun 23, 2003	18.70	19.00	18.68	18.90	6,400	+0.00(+0.00%)
Jun 20, 2003	18.99	19.00	18.89	18.90	700	-0.10(-0.53%)
Jun 19, 2003	18.52	19.00	18.52	19.00	2,400	+0.45(+2.43%)
Jun 18, 2003	19.00	19.00	18.51	18.55	1,700	-0.45(-2.37%)
Jun 17, 2003	18.74	19.00	18.51	19.00	3,700	+0.48(+2.59%)
Jun 16, 2003	18.80	19.00	18.10	18.52	6,900	-0.24(-1.28%)
Jun 13, 2003	18.97	19.00	18.76	18.76	1,900	-0.21(-1.11%)
Jun 12, 2003	18.97	18.97	18.96	18.97	900	+0.00(+0.00%)
Jun 11, 2003	19.00	19.00	18.59	18.97	5,900	-0.29(-1.51%)
Jun 10, 2003	18.95	19.26	18.95	19.26	2,200	+0.47(+2.50%)
Jun 09, 2003	18.80	18.80	18.78	18.79	500	+0.00(+0.00%)
Jun 06, 2003	18.97	19.20	18.79	18.79	9,000	-0.18(-0.95%)
Jun 05, 2003	18.75	18.97	18.50	18.97	3,700	+0.47(+2.54%)
Jun 04, 2003	18.01	18.50	18.01	18.50	3,000	+0.49(+2.72%)
Jun 03, 2003	18.54	18.54	18.00	18.01	1,600	-0.54(-2.91%)
Jun 02, 2003	18.55	18.55	18.55	18.55	0	+0.00(+0.00%)
May 30, 2003	18.88	18.92	18.54	18.55	900	-0.18(-0.96%)
May 29, 2003	18.75	18.75	18.62	18.73	1,100	+0.09(+0.48%)
May 28, 2003	18.98	18.98	18.25	18.64	10,100	-0.34(-1.79%)
May 27, 2003	18.10	19.00	17.80	18.98	5,200	+0.78(+4.29%)
May 23, 2003	18.98	18.99	18.15	18.20	3,700	-0.80(-4.21%)
May 22, 2003	18.15	19.00	18.05	19.00	12,800	+0.50(+2.70%)
May 21, 2003	19.74	19.74	18.30	18.50	4,100	-1.25(-6.33%)
May 20, 2003	20.00	20.00	19.50	19.75	1,400	-0.47(-2.32%)
May 19, 2003	20.33	20.33	20.22	20.22	1,300	-0.12(-0.59%)
May 16, 2003	20.75	20.75	20.34	20.34	7,500	-0.66(-3.14%)
May 15, 2003	20.64	21.00	20.64	21.00	1,700	+0.45(+2.19%)
May 14, 2003	20.99	20.99	20.55	20.55	1,500	-0.04(-0.19%)
May 13, 2003	20.63	20.69	20.59	20.59	1,500	-0.10(-0.48%)
May 12, 2003	20.63	20.69	20.63	20.69	200	-0.27(-1.29%)
May 09, 2003	20.94	21.00	20.89	20.96	1,400	+0.08(+0.38%)
May 08, 2003	20.76	20.97	20.76	20.88	3,400	+0.22(+1.06%)
May 07, 2003	20.57	20.95	20.57	20.66	5,100	+0.09(+0.44%)
May 06, 2003	20.57	20.57	20.57	20.57	100	+0.02(+0.10%)
May 05, 2003	20.55	20.55	20.55	20.55	0	+0.00(+0.00%)
May 02, 2003	20.72	20.88	20.55	20.55	1,900	-0.14(-0.68%)

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.