Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	16.51	16.67	16.44	16.48	2,496,098	+0.01(+0.07%)
Jul 30, 2003	16.41	16.47	16.32	16.47	2,243,140	+0.17(+1.05%)
Jul 29, 2003	16.35	16.50	16.27	16.29	2,498,057	+0.00(+0.00%)
Jul 28, 2003	16.36	16.50	16.20	16.29	1,996,225	-0.12(-0.75%)
Jul 25, 2003	16.07	16.43	16.03	16.42	1,796,831	+0.34(+2.13%)
Jul 24, 2003	16.26	16.44	16.04	16.07	1,832,921	-0.05(-0.30%)
Jul 23, 2003	16.07	16.17	15.91	16.12	1,787,523	+0.09(+0.57%)
Jul 22, 2003	15.87	16.15	15.82	16.03	1,705,217	+0.18(+1.16%)
Jul 21, 2003	15.95	16.04	15.80	15.85	1,510,069	-0.22(-1.37%)
Jul 18, 2003	15.92	16.13	15.83	16.07	2,609,104	+0.45(+2.86%)
Jul 17, 2003	15.80	15.85	15.55	15.62	1,807,772	-0.21(-1.32%)
Jul 16, 2003	16.01	16.04	15.73	15.83	1,794,708	-0.11(-0.69%)
Jul 15, 2003	16.20	16.20	15.78	15.94	2,385,704	-0.09(-0.57%)
Jul 14, 2003	16.01	16.25	15.95	16.03	2,279,720	+0.28(+1.75%)
Jul 11, 2003	15.74	15.89	15.63	15.76	1,337,457	+0.03(+0.19%)
Jul 10, 2003	15.63	15.75	15.58	15.73	1,629,444	-0.04(-0.23%)
Jul 09, 2003	15.86	15.92	15.62	15.76	1,636,467	-0.14(-0.89%)
Jul 08, 2003	15.77	16.04	15.74	15.90	1,439,032	+0.04(+0.27%)
Jul 07, 2003	15.75	15.95	15.71	15.86	1,465,977	+0.23(+1.49%)
Jul 03, 2003	15.62	15.88	15.57	15.63	1,068,006	-0.11(-0.70%)
Jul 02, 2003	15.69	15.76	15.54	15.74	1,772,172	+0.12(+0.74%)
Jul 01, 2003	15.47	15.64	15.22	15.62	2,229,423	+0.15(+0.95%)
Jun 30, 2003	15.64	15.74	15.41	15.47	1,927,474	+0.04(+0.28%)
Jun 27, 2003	15.51	15.62	15.43	15.43	1,640,712	-0.06(-0.36%)
Jun 26, 2003	15.54	15.58	15.43	15.49	2,549,335	-0.05(-0.32%)
Jun 25, 2003	15.65	15.80	15.53	15.54	2,252,448	-0.11(-0.70%)
Jun 24, 2003	15.65	15.86	15.65	15.65	2,012,882	-0.05(-0.31%)
Jun 23, 2003	15.92	15.98	15.68	15.69	1,830,961	-0.23(-1.42%)
Jun 20, 2003	16.11	16.17	15.92	15.92	2,421,468	+0.02(+0.12%)
Jun 19, 2003	16.22	16.25	15.89	15.90	1,475,939	-0.31(-1.93%)
Jun 18, 2003	16.35	16.38	15.98	16.22	1,511,702	-0.13(-0.82%)
Jun 17, 2003	16.53	16.53	16.26	16.35	1,593,844	-0.18(-1.07%)
Jun 16, 2003	16.30	16.53	16.23	16.53	1,967,320	+0.40(+2.47%)
Jun 13, 2003	16.37	16.37	16.05	16.13	1,546,813	-0.20(-1.24%)
Jun 12, 2003	16.50	16.52	16.22	16.33	1,664,065	-0.13(-0.82%)
Jun 11, 2003	16.17	16.47	16.07	16.47	1,932,700	+0.30(+1.86%)
Jun 10, 2003	16.15	16.23	16.04	16.17	1,865,582	+0.06(+0.38%)
Jun 09, 2003	16.48	16.48	16.04	16.11	2,659,891	-0.37(-2.27%)
Jun 06, 2003	16.63	16.79	16.42	16.48	3,324,048	-0.15(-0.88%)
Jun 05, 2003	16.64	16.67	16.34	16.63	2,149,240	-0.02(-0.11%)
Jun 04, 2003	16.44	16.67	16.41	16.64	2,366,924	+0.20(+1.23%)
Jun 03, 2003	16.35	16.45	16.25	16.44	2,450,536	+0.17(+1.02%)
Jun 02, 2003	16.17	16.52	16.01	16.28	3,131,513	+0.11(+0.68%)
May 30, 2003	15.95	16.24	15.93	16.17	5,065,682	+0.36(+2.29%)
May 29, 2003	16.00	16.12	15.76	15.80	3,262,156	-0.18(-1.15%)
May 28, 2003	15.98	16.20	15.93	15.99	3,307,881	+0.01(+0.04%)
May 27, 2003	15.83	16.07	15.66	15.98	2,476,175	+0.15(+0.97%)
May 23, 2003	15.53	15.92	15.50	15.83	3,087,257	+0.34(+2.21%)
May 22, 2003	15.43	15.66	15.43	15.49	2,193,496	+0.06(+0.40%)
May 21, 2003	15.37	15.58	15.35	15.43	3,134,452	-0.07(-0.47%)
May 20, 2003	15.45	15.63	15.36	15.50	1,668,311	+0.07(+0.44%)
May 19, 2003	15.68	15.86	15.36	15.43	1,770,539	-0.25(-1.60%)
May 16, 2003	15.88	15.92	15.66	15.68	2,259,307	-0.20(-1.27%)
May 15, 2003	15.82	15.91	15.74	15.88	2,755,587	+0.21(+1.33%)
May 14, 2003	15.74	15.78	15.55	15.68	2,360,882	-0.02(-0.16%)
May 13, 2003	15.62	15.84	15.44	15.70	2,044,399	+0.09(+0.55%)
May 12, 2003	15.31	15.75	15.22	15.62	2,625,434	+0.31(+2.00%)
May 09, 2003	15.20	15.37	15.16	15.31	2,165,407	+0.17(+1.13%)
May 08, 2003	15.09	15.27	15.08	15.14	1,828,838	-0.09(-0.60%)
May 07, 2003	15.38	15.38	15.01	15.23	2,042,276	-0.15(-0.96%)
May 06, 2003	15.17	15.40	15.16	15.38	2,430,123	+0.20(+1.33%)
May 05, 2003	15.16	15.24	15.05	15.17	2,715,741	+0.02(+0.12%)
May 02, 2003	14.76	15.30	14.72	15.16	2,854,059	+0.38(+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.