Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	19.44	20.00	19.44	19.80	20,800	+0.32(+1.64%)
Jul 30, 2003	19.46	19.49	19.45	19.48	10,400	+0.03(+0.15%)
Jul 29, 2003	19.44	19.62	19.44	19.45	14,300	-0.03(-0.15%)
Jul 28, 2003	19.57	19.59	19.48	19.48	5,200	-0.09(-0.46%)
Jul 25, 2003	19.56	19.66	19.56	19.57	2,200	+0.02(+0.10%)
Jul 24, 2003	19.70	19.70	19.55	19.55	8,800	-0.15(-0.76%)
Jul 23, 2003	19.50	19.70	19.50	19.70	6,900	+0.10(+0.51%)
Jul 22, 2003	19.46	19.60	19.41	19.60	9,100	+0.19(+0.98%)
Jul 21, 2003	19.70	19.75	19.37	19.41	27,700	-0.04(-0.21%)
Jul 18, 2003	19.15	19.45	19.15	19.45	16,500	+0.40(+2.10%)
Jul 17, 2003	19.20	19.20	18.95	19.05	4,900	-0.20(-1.04%)
Jul 16, 2003	19.26	19.26	19.24	19.25	1,400	-0.17(-0.88%)
Jul 15, 2003	19.26	19.57	19.26	19.42	6,300	-0.04(-0.21%)
Jul 14, 2003	19.68	19.68	19.44	19.46	3,200	-0.14(-0.71%)
Jul 11, 2003	19.70	19.78	19.43	19.60	3,300	-0.15(-0.76%)
Jul 10, 2003	19.60	20.00	19.60	19.75	4,300	+0.00(+0.00%)
Jul 09, 2003	19.94	19.95	19.30	19.75	6,800	+0.31(+1.59%)
Jul 08, 2003	19.53	19.53	19.44	19.44	3,300	-0.09(-0.46%)
Jul 07, 2003	19.55	19.55	19.52	19.53	1,000	-0.14(-0.71%)
Jul 03, 2003	19.67	19.67	19.67	19.67	10,300	-0.07(-0.35%)
Jul 02, 2003	19.58	19.74	19.51	19.74	4,700	+0.16(+0.82%)
Jul 01, 2003	19.71	19.71	19.58	19.58	1,500	-0.24(-1.21%)
Jun 30, 2003	19.85	19.95	19.81	19.82	18,200	-0.03(-0.15%)
Jun 27, 2003	19.72	19.85	19.60	19.85	7,400	+0.15(+0.76%)
Jun 26, 2003	19.73	19.73	19.52	19.70	5,500	-0.03(-0.15%)
Jun 25, 2003	19.60	19.74	19.44	19.73	7,200	+0.32(+1.65%)
Jun 24, 2003	19.30	19.54	19.30	19.41	2,600	+0.11(+0.57%)
Jun 23, 2003	19.70	19.70	19.30	19.30	5,500	-0.52(-2.62%)
Jun 20, 2003	19.60	19.85	19.60	19.82	4,900	+0.19(+0.97%)
Jun 19, 2003	19.46	19.63	19.46	19.63	600	+0.08(+0.41%)
Jun 18, 2003	19.63	19.63	19.40	19.55	4,200	+0.12(+0.62%)
Jun 17, 2003	19.43	19.55	19.43	19.43	2,700	-0.01(-0.05%)
Jun 16, 2003	19.60	19.60	19.44	19.44	1,300	+0.00(+0.00%)
Jun 13, 2003	19.45	19.60	19.43	19.44	1,300	-0.11(-0.56%)
Jun 12, 2003	19.44	19.55	19.41	19.55	2,800	+0.01(+0.05%)
Jun 11, 2003	19.50	19.54	19.39	19.54	3,500	+0.12(+0.62%)
Jun 10, 2003	19.42	19.42	19.42	19.42	200	-0.03(-0.15%)
Jun 09, 2003	19.37	19.55	19.36	19.45	2,100	+0.06(+0.31%)
Jun 06, 2003	19.39	19.39	19.36	19.39	9,300	+0.00(+0.00%)
Jun 05, 2003	19.39	19.39	19.39	19.39	0	+0.00(+0.00%)
Jun 04, 2003	19.38	19.39	19.38	19.39	1,800	+0.02(+0.10%)
Jun 03, 2003	19.26	19.38	19.26	19.37	2,000	+0.11(+0.57%)
Jun 02, 2003	19.45	19.45	19.23	19.26	3,900	-0.31(-1.58%)
May 30, 2003	19.64	19.64	19.45	19.57	2,200	+0.02(+0.10%)
May 29, 2003	19.14	19.65	19.14	19.55	4,700	+0.38(+1.98%)
May 28, 2003	19.20	19.20	19.14	19.17	2,100	-0.02(-0.10%)
May 27, 2003	19.20	19.30	19.19	19.19	4,600	-0.16(-0.83%)
May 23, 2003	19.40	19.40	19.35	19.35	1,200	-0.07(-0.36%)
May 22, 2003	19.41	19.43	19.41	19.42	500	+0.02(+0.10%)
May 21, 2003	19.50	19.50	19.40	19.40	1,600	-0.09(-0.46%)
May 20, 2003	19.20	19.49	19.20	19.49	2,300	+0.16(+0.83%)
May 19, 2003	19.25	19.33	19.25	19.33	800	+0.03(+0.16%)
May 16, 2003	19.12	19.30	19.11	19.30	2,700	+0.00(+0.00%)
May 15, 2003	19.02	19.30	19.02	19.30	5,000	+0.15(+0.78%)
May 14, 2003	19.29	19.30	19.15	19.15	3,200	-0.02(-0.10%)
May 13, 2003	19.17	19.17	19.17	19.17	1,000	-0.11(-0.57%)
May 12, 2003	19.27	19.28	19.27	19.28	1,300	+0.26(+1.37%)
May 09, 2003	19.17	19.17	19.02	19.02	1,300	-0.15(-0.78%)
May 08, 2003	19.05	19.17	18.98	19.17	2,500	+0.00(+0.00%)
May 07, 2003	18.95	19.23	18.95	19.17	1,900	+0.13(+0.68%)
May 06, 2003	19.05	19.29	19.04	19.04	3,500	-0.06(-0.31%)
May 05, 2003	19.05	19.10	19.05	19.10	2,500	+0.10(+0.53%)
May 02, 2003	19.20	19.20	18.95	19.00	1,000	+0.05(+0.26%)

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.