Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	20.78	20.99	20.70	20.95	138,631	+0.37(+1.79%)
Jul 30, 2003	20.81	20.81	20.57	20.59	174,373	-0.17(-0.82%)
Jul 29, 2003	20.71	20.83	20.55	20.76	188,170	+0.14(+0.68%)
Jul 28, 2003	20.43	20.64	20.41	20.62	124,833	+0.21(+1.04%)
Jul 25, 2003	20.17	20.43	20.08	20.40	167,014	+0.39(+1.94%)
Jul 24, 2003	20.12	20.24	20.01	20.01	123,125	-0.11(-0.55%)
Jul 23, 2003	20.01	20.12	19.87	20.12	175,687	+0.16(+0.80%)
Jul 22, 2003	19.98	20.03	19.68	19.97	128,513	-0.01(-0.06%)
Jul 21, 2003	20.12	20.12	19.84	19.98	139,551	-0.13(-0.62%)
Jul 18, 2003	19.92	20.12	19.81	20.10	108,933	+0.28(+1.42%)
Jul 17, 2003	20.22	20.29	19.80	19.82	180,943	-0.45(-2.22%)
Jul 16, 2003	20.20	20.27	20.05	20.27	172,533	+0.14(+0.70%)
Jul 15, 2003	20.40	20.40	20.05	20.13	192,901	-0.15(-0.75%)
Jul 14, 2003	19.96	20.34	19.93	20.28	194,478	+0.37(+1.85%)
Jul 11, 2003	19.60	19.91	19.60	19.91	660,568	+0.34(+1.73%)
Jul 10, 2003	19.67	19.76	19.53	19.57	154,662	-0.10(-0.50%)
Jul 09, 2003	19.71	19.88	19.60	19.67	262,151	-0.02(-0.10%)
Jul 08, 2003	19.56	19.70	19.50	19.69	277,919	+0.15(+0.78%)
Jul 07, 2003	19.48	19.65	19.43	19.54	222,335	+0.16(+0.80%)
Jul 03, 2003	19.41	19.41	19.25	19.38	90,800	-0.02(-0.12%)
Jul 02, 2003	19.48	19.60	19.33	19.41	468,849	-0.04(-0.20%)
Jul 01, 2003	19.20	19.48	18.78	19.44	367,011	+0.23(+1.19%)
Jun 30, 2003	19.22	19.33	19.16	19.22	264,647	+0.10(+0.50%)
Jun 27, 2003	19.22	19.52	19.12	19.12	199,208	-0.13(-0.69%)
Jun 26, 2003	19.10	19.31	19.05	19.25	122,205	+0.19(+1.00%)
Jun 25, 2003	19.07	19.21	18.93	19.06	154,662	+0.03(+0.16%)
Jun 24, 2003	19.03	19.10	18.87	19.03	183,702	+0.08(+0.44%)
Jun 23, 2003	19.06	19.16	18.89	18.95	150,063	-0.02(-0.10%)
Jun 20, 2003	19.24	19.38	18.94	18.97	201,048	-0.27(-1.42%)
Jun 19, 2003	19.37	19.56	19.23	19.24	194,609	-0.06(-0.34%)
Jun 18, 2003	19.31	19.60	19.22	19.31	224,963	-0.02(-0.12%)
Jun 17, 2003	19.35	19.40	19.20	19.33	513,264	+0.18(+0.93%)
Jun 16, 2003	18.84	19.36	18.84	19.15	399,468	+0.31(+1.66%)
Jun 13, 2003	19.03	19.06	18.78	18.84	125,228	-0.10(-0.52%)
Jun 12, 2003	18.87	19.03	18.54	18.94	332,846	+0.13(+0.69%)
Jun 11, 2003	18.55	18.81	18.43	18.81	241,520	+0.34(+1.83%)
Jun 10, 2003	18.36	18.59	18.34	18.47	304,200	+0.30(+1.63%)
Jun 09, 2003	18.68	18.82	18.11	18.17	245,199	-0.43(-2.33%)
Jun 06, 2003	18.51	18.95	18.51	18.61	376,866	+0.25(+1.37%)
Jun 05, 2003	18.13	18.36	18.00	18.36	116,818	+0.15(+0.82%)
Jun 04, 2003	18.00	18.25	17.98	18.21	157,422	+0.29(+1.59%)
Jun 03, 2003	17.96	17.96	17.74	17.92	111,562	-0.02(-0.08%)
Jun 02, 2003	17.61	18.11	17.61	17.94	346,512	+0.40(+2.28%)
May 30, 2003	17.50	17.73	17.50	17.54	412,214	+0.10(+0.59%)
May 29, 2003	17.31	17.49	17.29	17.43	339,679	+0.08(+0.48%)
May 28, 2003	17.41	17.43	17.25	17.35	252,295	+0.02(+0.11%)
May 27, 2003	17.12	17.40	17.12	17.33	383,305	+0.23(+1.33%)
May 23, 2003	17.31	17.31	16.93	17.10	290,402	-0.17(-0.99%)
May 22, 2003	17.39	17.66	17.27	17.27	223,386	-0.11(-0.63%)
May 21, 2003	17.27	17.43	17.08	17.39	367,011	+0.13(+0.73%)
May 20, 2003	17.16	17.48	17.16	17.26	363,857	+0.17(+1.00%)
May 19, 2003	17.24	17.41	17.05	17.09	271,349	-0.15(-0.86%)
May 16, 2003	17.50	17.54	17.20	17.24	303,937	-0.30(-1.74%)
May 15, 2003	17.77	17.84	17.33	17.54	404,855	-0.23(-1.28%)
May 14, 2003	18.05	18.11	17.69	17.77	292,768	-0.20(-1.12%)
May 13, 2003	17.96	18.03	17.85	17.97	312,216	-0.02(-0.11%)
May 12, 2003	17.67	18.03	17.63	17.99	352,819	+0.28(+1.57%)
May 09, 2003	17.62	17.78	17.51	17.71	211,166	+0.10(+0.54%)
May 08, 2003	17.46	17.72	17.31	17.62	449,007	+0.05(+0.26%)
May 07, 2003	17.62	17.69	17.46	17.57	313,135	-0.05(-0.28%)
May 06, 2003	17.27	17.64	17.24	17.62	314,844	+0.31(+1.78%)
May 05, 2003	17.48	17.48	17.23	17.31	216,159	-0.19(-1.09%)
May 02, 2003	17.24	17.54	17.24	17.50	270,560	+0.27(+1.55%)

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.