Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	14.77	15.00	14.77	15.00	2,300	+0.20(+1.35%)
Jul 30, 2003	14.84	14.85	14.71	14.80	2,000	-0.04(-0.27%)
Jul 29, 2003	14.81	14.84	14.81	14.84	4,300	+0.00(+0.00%)
Jul 28, 2003	14.90	14.90	14.74	14.84	14,200	-0.08(-0.54%)
Jul 25, 2003	14.94	14.99	14.91	14.92	7,400	-0.07(-0.47%)
Jul 24, 2003	15.18	15.20	14.99	14.99	17,600	-0.20(-1.32%)
Jul 23, 2003	15.25	15.25	15.19	15.19	800	+0.00(+0.00%)
Jul 22, 2003	15.20	15.21	15.19	15.19	4,900	-0.06(-0.39%)
Jul 21, 2003	15.55	15.55	15.25	15.25	2,800	-0.30(-1.93%)
Jul 18, 2003	15.86	15.86	15.55	15.55	2,500	-0.35(-2.20%)
Jul 17, 2003	15.97	15.97	15.90	15.90	2,700	-0.17(-1.06%)
Jul 16, 2003	15.99	16.08	15.80	16.07	4,900	-0.03(-0.19%)
Jul 15, 2003	16.10	16.10	16.10	16.10	1,000	+0.06(+0.37%)
Jul 14, 2003	16.11	16.30	16.04	16.04	7,400	-0.24(-1.47%)
Jul 11, 2003	16.28	16.29	16.28	16.28	3,200	-0.12(-0.73%)
Jul 10, 2003	16.55	16.55	16.40	16.40	4,000	-0.15(-0.91%)
Jul 09, 2003	16.01	16.55	16.00	16.55	9,500	+0.43(+2.67%)
Jul 08, 2003	16.00	16.15	16.00	16.12	5,900	-0.12(-0.74%)
Jul 07, 2003	16.35	16.35	16.24	16.24	1,800	-0.02(-0.12%)
Jul 03, 2003	16.26	16.26	16.26	16.26	300	+0.06(+0.37%)
Jul 02, 2003	16.30	16.30	16.20	16.20	1,700	+0.08(+0.50%)
Jul 01, 2003	16.35	16.35	16.00	16.12	6,600	-0.28(-1.71%)
Jun 30, 2003	16.80	16.80	16.40	16.40	2,400	-0.30(-1.80%)
Jun 27, 2003	16.55	16.70	16.55	16.70	2,700	+0.01(+0.06%)
Jun 26, 2003	16.51	16.69	16.51	16.69	1,500	+0.19(+1.15%)
Jun 25, 2003	16.51	16.51	16.50	16.50	1,300	+0.00(+0.00%)
Jun 24, 2003	16.52	16.52	16.50	16.50	7,000	+0.00(+0.00%)
Jun 23, 2003	16.45	16.50	16.35	16.50	9,300	-0.09(-0.54%)
Jun 20, 2003	16.50	16.59	16.50	16.59	1,500	+0.09(+0.55%)
Jun 19, 2003	16.39	16.50	16.39	16.50	1,200	+0.15(+0.92%)
Jun 18, 2003	16.25	16.35	16.25	16.35	1,800	-0.05(-0.30%)
Jun 17, 2003	16.29	16.40	16.29	16.40	11,200	+0.26(+1.61%)
Jun 16, 2003	16.26	16.40	16.13	16.14	9,800	-0.16(-0.98%)
Jun 13, 2003	16.25	16.30	16.25	16.30	2,400	-0.10(-0.61%)
Jun 12, 2003	16.36	16.40	16.15	16.40	6,300	+0.09(+0.55%)
Jun 11, 2003	16.28	16.45	16.27	16.31	3,300	+0.06(+0.37%)
Jun 10, 2003	16.25	16.25	16.25	16.25	600	+0.11(+0.68%)
Jun 09, 2003	16.10	16.14	16.00	16.14	4,700	+0.14(+0.88%)
Jun 06, 2003	16.00	16.00	16.00	16.00	500	-0.10(-0.62%)
Jun 05, 2003	16.10	16.10	16.10	16.10	0	+0.00(+0.00%)
Jun 04, 2003	16.20	16.20	16.10	16.10	1,000	-0.05(-0.31%)
Jun 03, 2003	16.14	16.20	16.14	16.15	2,000	+0.15(+0.94%)
Jun 02, 2003	16.15	16.25	15.80	16.00	19,400	-0.30(-1.84%)
May 30, 2003	16.20	16.30	16.20	16.30	1,100	+0.20(+1.24%)
May 29, 2003	15.90	16.10	15.90	16.10	8,700	+0.20(+1.26%)
May 28, 2003	15.76	15.90	15.71	15.90	4,700	+0.10(+0.63%)
May 27, 2003	15.85	15.87	15.70	15.80	14,000	-0.18(-1.13%)
May 23, 2003	15.93	15.98	15.93	15.98	1,900	+0.05(+0.31%)
May 22, 2003	15.90	15.93	15.75	15.93	7,700	+0.14(+0.89%)
May 21, 2003	15.86	15.86	15.79	15.79	2,100	-0.16(-1.00%)
May 20, 2003	16.03	16.14	15.94	15.95	9,500	+0.13(+0.82%)
May 19, 2003	15.88	15.88	15.82	15.82	4,500	-0.01(-0.06%)
May 16, 2003	15.95	16.20	15.75	15.83	10,200	+0.02(+0.13%)
May 15, 2003	15.70	15.85	15.70	15.81	6,600	+0.12(+0.76%)
May 14, 2003	15.68	15.70	15.62	15.69	4,100	+0.10(+0.64%)
May 13, 2003	15.59	15.59	15.59	15.59	600	-0.01(-0.06%)
May 12, 2003	15.70	15.70	15.60	15.60	1,400	-0.05(-0.32%)
May 09, 2003	15.72	15.72	15.60	15.65	1,300	+0.03(+0.19%)
May 08, 2003	15.62	15.62	15.62	15.62	0	+0.00(+0.00%)
May 07, 2003	15.72	15.72	15.62	15.62	1,000	-0.08(-0.51%)
May 06, 2003	15.31	15.70	15.31	15.70	10,800	+0.32(+2.08%)
May 05, 2003	15.38	15.38	15.38	15.38	600	+0.03(+0.20%)
May 02, 2003	15.35	15.35	15.35	15.35	500	+0.10(+0.66%)

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.