Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	19.11	19.39	19.11	19.20	7,883,912	+0.11(+0.57%)
Jul 30, 2003	19.11	19.16	18.99	19.09	7,038,920	-0.02(-0.11%)
Jul 29, 2003	19.24	19.29	19.07	19.11	7,351,867	-0.20(-1.01%)
Jul 28, 2003	19.28	19.34	19.20	19.30	10,517,483	-0.06(-0.30%)
Jul 25, 2003	19.08	19.37	19.02	19.36	9,685,637	+0.28(+1.47%)
Jul 24, 2003	19.03	19.18	18.98	19.08	12,581,030	+0.08(+0.43%)
Jul 23, 2003	18.85	19.00	18.63	19.00	7,377,794	+0.15(+0.80%)
Jul 22, 2003	18.67	18.87	18.52	18.85	13,417,258	+0.18(+0.95%)
Jul 21, 2003	18.14	18.72	18.14	18.67	23,948,982	+0.84(+4.74%)
Jul 18, 2003	17.59	17.82	17.46	17.82	11,221,886	+0.39(+2.25%)
Jul 17, 2003	17.39	17.52	17.36	17.43	7,026,870	-0.04(-0.24%)
Jul 16, 2003	17.55	17.58	17.38	17.47	5,184,978	-0.06(-0.37%)
Jul 15, 2003	17.79	17.79	17.47	17.54	7,779,110	-0.12(-0.68%)
Jul 14, 2003	17.84	17.93	17.61	17.66	7,095,521	-0.04(-0.22%)
Jul 11, 2003	17.65	17.78	17.61	17.70	4,184,791	+0.05(+0.26%)
Jul 10, 2003	17.66	17.78	17.60	17.65	6,391,118	-0.06(-0.32%)
Jul 09, 2003	17.78	17.81	17.60	17.71	5,244,134	-0.07(-0.37%)
Jul 08, 2003	17.78	17.83	17.58	17.77	7,160,886	-0.04(-0.25%)
Jul 07, 2003	17.71	17.94	17.70	17.82	9,344,207	+0.24(+1.36%)
Jul 03, 2003	17.66	17.73	17.53	17.58	3,775,075	-0.21(-1.16%)
Jul 02, 2003	17.65	17.79	17.62	17.79	4,313,694	+0.14(+0.78%)
Jul 01, 2003	17.66	17.66	17.39	17.65	6,273,900	-0.01(-0.08%)
Jun 30, 2003	17.63	17.73	17.50	17.66	6,590,498	+0.05(+0.29%)
Jun 27, 2003	17.83	17.85	17.56	17.61	5,032,704	-0.23(-1.30%)
Jun 26, 2003	17.67	17.87	17.65	17.84	5,226,607	+0.14(+0.77%)
Jun 25, 2003	17.79	17.97	17.66	17.70	6,961,871	-0.08(-0.48%)
Jun 24, 2003	17.74	17.88	17.73	17.79	5,514,357	+0.05(+0.27%)
Jun 23, 2003	17.91	17.91	17.67	17.74	6,693,840	-0.17(-0.93%)
Jun 20, 2003	18.08	18.11	17.83	17.91	12,620,103	-0.09(-0.48%)
Jun 19, 2003	18.04	18.33	17.92	17.99	11,752,105	-0.05(-0.25%)
Jun 18, 2003	17.87	18.07	17.74	18.04	11,151,044	+0.23(+1.28%)
Jun 17, 2003	17.87	17.87	17.66	17.81	7,229,537	-0.05(-0.31%)
Jun 16, 2003	17.58	17.87	17.57	17.87	7,598,718	+0.37(+2.10%)
Jun 13, 2003	17.59	17.61	17.46	17.50	7,207,992	-0.08(-0.44%)
Jun 12, 2003	17.59	17.65	17.32	17.58	6,268,422	+0.05(+0.31%)
Jun 11, 2003	17.26	17.52	17.25	17.52	5,327,392	+0.24(+1.39%)
Jun 10, 2003	17.38	17.39	17.12	17.28	5,451,548	+0.00(+0.00%)
Jun 09, 2003	17.31	17.45	17.12	17.28	5,416,127	-0.03(-0.15%)
Jun 06, 2003	17.42	17.59	17.31	17.31	10,175,323	+0.10(+0.59%)
Jun 05, 2003	17.23	17.35	17.05	17.21	7,298,918	-0.18(-1.06%)
Jun 04, 2003	17.25	17.47	17.17	17.39	7,103,189	+0.11(+0.65%)
Jun 03, 2003	17.13	17.30	17.11	17.28	5,574,244	+0.16(+0.94%)
Jun 02, 2003	17.42	17.48	17.10	17.12	7,864,193	-0.20(-1.16%)
May 30, 2003	16.98	17.32	16.97	17.32	9,815,635	+0.43(+2.55%)
May 29, 2003	17.15	17.25	16.85	16.89	8,125,286	-0.23(-1.35%)
May 28, 2003	17.35	17.35	17.05	17.12	7,678,690	-0.15(-0.86%)
May 27, 2003	16.91	17.30	16.79	17.27	7,176,222	+0.36(+2.11%)
May 23, 2003	17.12	17.12	16.89	16.91	4,751,527	-0.17(-1.02%)
May 22, 2003	16.91	17.15	16.90	17.08	8,512,727	+0.21(+1.22%)
May 21, 2003	17.00	17.04	16.77	16.88	7,525,320	-0.21(-1.20%)
May 20, 2003	17.09	17.11	16.91	17.08	8,229,358	+0.11(+0.64%)
May 19, 2003	17.14	17.18	16.97	16.98	6,644,542	-0.20(-1.17%)
May 16, 2003	17.23	17.29	17.13	17.18	9,313,168	-0.05(-0.32%)
May 15, 2003	16.87	17.25	16.87	17.23	9,734,204	+0.37(+2.18%)
May 14, 2003	16.98	16.99	16.74	16.86	7,096,251	-0.04(-0.25%)
May 13, 2003	16.92	17.05	16.83	16.91	6,832,602	-0.13(-0.79%)
May 12, 2003	16.82	17.10	16.65	17.04	8,308,964	+0.22(+1.34%)
May 09, 2003	16.88	16.94	16.77	16.82	10,093,161	-0.04(-0.22%)
May 08, 2003	16.64	16.99	16.50	16.85	12,058,479	+0.21(+1.29%)
May 07, 2003	16.82	16.82	16.57	16.64	12,040,951	-0.18(-1.07%)
May 06, 2003	17.09	17.09	16.68	16.82	14,000,426	-0.27(-1.59%)
May 05, 2003	17.27	17.33	17.00	17.09	7,045,128	-0.18(-1.06%)
May 02, 2003	16.98	17.30	16.98	17.27	7,425,995	+0.17(+1.00%)

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.