Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	19.12	19.40	19.12	19.20	7,881,803	+0.11(+0.57%)
Jul 30, 2003	19.11	19.17	18.99	19.09	7,037,037	-0.02(-0.11%)
Jul 29, 2003	19.25	19.29	19.08	19.11	7,349,900	-0.20(-1.01%)
Jul 28, 2003	19.28	19.35	19.21	19.31	10,514,669	-0.06(-0.30%)
Jul 25, 2003	19.09	19.38	19.03	19.37	9,683,045	+0.28(+1.47%)
Jul 24, 2003	19.04	19.18	18.99	19.09	12,577,664	+0.08(+0.43%)
Jul 23, 2003	18.85	19.00	18.63	19.00	7,375,820	+0.15(+0.80%)
Jul 22, 2003	18.68	18.87	18.53	18.85	13,413,668	+0.18(+0.95%)
Jul 21, 2003	18.14	18.73	18.14	18.67	23,942,574	+0.85(+4.74%)
Jul 18, 2003	17.60	17.83	17.47	17.83	11,218,884	+0.39(+2.25%)
Jul 17, 2003	17.39	17.52	17.37	17.44	7,024,990	-0.04(-0.24%)
Jul 16, 2003	17.56	17.58	17.39	17.48	5,183,591	-0.06(-0.37%)
Jul 15, 2003	17.80	17.80	17.47	17.54	7,777,029	-0.12(-0.67%)
Jul 14, 2003	17.85	17.93	17.62	17.66	7,093,623	-0.04(-0.22%)
Jul 11, 2003	17.65	17.78	17.62	17.70	4,183,671	+0.05(+0.26%)
Jul 10, 2003	17.67	17.78	17.60	17.65	6,389,408	-0.06(-0.32%)
Jul 09, 2003	17.78	17.81	17.61	17.71	5,242,731	-0.07(-0.37%)
Jul 08, 2003	17.79	17.84	17.58	17.78	7,158,970	-0.04(-0.25%)
Jul 07, 2003	17.72	17.94	17.71	17.82	9,341,707	+0.24(+1.36%)
Jul 03, 2003	17.67	17.74	17.53	17.58	3,774,066	-0.21(-1.16%)
Jul 02, 2003	17.65	17.79	17.62	17.79	4,312,540	+0.14(+0.78%)
Jul 01, 2003	17.67	17.67	17.40	17.65	6,272,221	-0.01(-0.08%)
Jun 30, 2003	17.63	17.74	17.50	17.67	6,588,735	+0.05(+0.29%)
Jun 27, 2003	17.84	17.85	17.57	17.61	5,031,357	-0.23(-1.30%)
Jun 26, 2003	17.67	17.88	17.66	17.85	5,225,208	+0.14(+0.77%)
Jun 25, 2003	17.80	17.97	17.67	17.71	6,960,008	-0.08(-0.48%)
Jun 24, 2003	17.75	17.88	17.74	17.79	5,512,881	+0.05(+0.27%)
Jun 23, 2003	17.91	17.91	17.67	17.75	6,692,049	-0.17(-0.93%)
Jun 20, 2003	18.09	18.12	17.83	17.91	12,616,726	-0.09(-0.48%)
Jun 19, 2003	18.04	18.34	17.92	18.00	11,748,961	-0.05(-0.25%)
Jun 18, 2003	17.87	18.07	17.74	18.04	11,148,061	+0.23(+1.28%)
Jun 17, 2003	17.87	17.87	17.67	17.82	7,227,602	-0.05(-0.31%)
Jun 16, 2003	17.59	17.87	17.58	17.87	7,596,685	+0.37(+2.10%)
Jun 13, 2003	17.60	17.62	17.47	17.50	7,206,063	-0.08(-0.44%)
Jun 12, 2003	17.60	17.65	17.33	17.58	6,266,745	+0.05(+0.31%)
Jun 11, 2003	17.26	17.53	17.26	17.53	5,325,967	+0.24(+1.39%)
Jun 10, 2003	17.39	17.39	17.13	17.29	5,450,090	+0.00(+0.00%)
Jun 09, 2003	17.31	17.46	17.13	17.29	5,414,678	-0.03(-0.15%)
Jun 06, 2003	17.43	17.60	17.31	17.31	10,172,601	+0.10(+0.59%)
Jun 05, 2003	17.23	17.35	17.05	17.21	7,296,965	-0.18(-1.06%)
Jun 04, 2003	17.26	17.48	17.18	17.39	7,101,289	+0.11(+0.65%)
Jun 03, 2003	17.13	17.30	17.12	17.28	5,572,752	+0.16(+0.94%)
Jun 02, 2003	17.43	17.49	17.10	17.12	7,862,089	-0.20(-1.16%)
May 30, 2003	16.98	17.33	16.97	17.32	9,813,009	+0.43(+2.55%)
May 29, 2003	17.16	17.26	16.85	16.89	8,123,113	-0.23(-1.35%)
May 28, 2003	17.36	17.36	17.06	17.12	7,676,635	-0.15(-0.86%)
May 27, 2003	16.91	17.31	16.80	17.27	7,174,303	+0.36(+2.11%)
May 23, 2003	17.12	17.12	16.90	16.91	4,750,256	-0.17(-1.02%)
May 22, 2003	16.91	17.16	16.91	17.09	8,510,449	+0.21(+1.22%)
May 21, 2003	17.00	17.04	16.78	16.88	7,523,307	-0.21(-1.20%)
May 20, 2003	17.10	17.11	16.91	17.09	8,227,157	+0.11(+0.64%)
May 19, 2003	17.15	17.18	16.97	16.98	6,642,765	-0.20(-1.17%)
May 16, 2003	17.24	17.30	17.13	17.18	9,310,677	-0.05(-0.32%)
May 15, 2003	16.88	17.25	16.88	17.24	9,731,599	+0.37(+2.18%)
May 14, 2003	16.98	17.00	16.75	16.87	7,094,353	-0.04(-0.25%)
May 13, 2003	16.92	17.05	16.83	16.91	6,830,774	-0.13(-0.79%)
May 12, 2003	16.82	17.11	16.66	17.04	8,306,741	+0.22(+1.34%)
May 09, 2003	16.88	16.95	16.78	16.82	10,090,461	-0.04(-0.22%)
May 08, 2003	16.64	17.00	16.51	16.86	12,055,253	+0.22(+1.29%)
May 07, 2003	16.82	16.82	16.58	16.64	12,037,730	-0.18(-1.07%)
May 06, 2003	17.09	17.09	16.69	16.82	13,996,681	-0.27(-1.59%)
May 05, 2003	17.28	17.33	17.00	17.09	7,043,243	-0.18(-1.06%)
May 02, 2003	16.98	17.31	16.98	17.28	7,424,009	+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.