Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	13.91	13.91	13.91	13.91	1,828	-0.03(-0.22%)
Jul 30, 2003	13.90	13.97	13.90	13.94	8,777	+0.13(+0.97%)
Jul 29, 2003	13.83	13.83	13.72	13.81	8,411	-0.06(-0.45%)
Jul 28, 2003	13.87	13.90	13.87	13.87	3,657	+0.00(+0.00%)
Jul 25, 2003	13.87	13.87	13.87	13.87	1,828	+0.12(+0.86%)
Jul 24, 2003	13.81	13.81	13.75	13.75	10,971	+0.01(+0.10%)
Jul 23, 2003	13.82	13.82	13.74	13.74	4,022	-0.13(-0.91%)
Jul 22, 2003	13.82	13.89	13.82	13.87	2,560	+0.11(+0.82%)
Jul 21, 2003	13.86	13.87	13.75	13.75	15,360	-0.04(-0.30%)
Jul 18, 2003	13.81	13.81	13.73	13.79	10,240	-0.01(-0.10%)
Jul 17, 2003	13.79	13.81	13.79	13.81	731	-0.06(-0.43%)
Jul 16, 2003	13.84	13.94	13.84	13.87	3,291	-0.04(-0.26%)
Jul 15, 2003	13.87	13.90	13.87	13.90	1,462	-0.04(-0.27%)
Jul 14, 2003	13.80	13.97	13.78	13.94	16,091	+0.19(+1.37%)
Jul 11, 2003	13.89	13.94	13.75	13.75	6,948	-0.14(-0.98%)
Jul 10, 2003	13.89	13.93	13.89	13.89	8,411	+0.07(+0.47%)
Jul 09, 2003	13.64	13.82	13.64	13.82	2,925	+0.18(+1.32%)
Jul 08, 2003	13.60	13.64	13.60	13.64	14,994	-0.26(-1.87%)
Jul 07, 2003	13.94	13.94	13.90	13.90	5,851	+0.03(+0.20%)
Jul 03, 2003	13.97	13.97	13.88	13.88	2,194	-0.09(-0.65%)
Jul 02, 2003	13.96	13.97	13.96	13.97	1,828	+0.03(+0.20%)
Jul 01, 2003	14.22	14.26	13.88	13.94	32,915	-0.37(-2.62%)
Jun 30, 2003	14.66	14.66	14.31	14.31	18,652	-0.38(-2.57%)
Jun 27, 2003	14.77	14.77	14.69	14.69	8,411	-0.01(-0.04%)
Jun 26, 2003	14.59	14.70	14.59	14.70	1,828	-0.07(-0.46%)
Jun 25, 2003	14.47	14.77	14.44	14.77	5,851	+0.34(+2.37%)
Jun 24, 2003	14.42	14.42	14.42	14.42	0	+0.00(+0.00%)
Jun 23, 2003	14.63	14.67	14.42	14.42	3,657	-0.14(-0.94%)
Jun 20, 2003	14.56	14.56	14.56	14.56	365	+0.07(+0.47%)
Jun 19, 2003	14.45	14.49	14.45	14.49	2,925	+0.03(+0.19%)
Jun 18, 2003	14.52	14.52	14.45	14.46	10,240	-0.16(-1.12%)
Jun 17, 2003	14.49	14.71	14.49	14.63	6,583	+0.27(+1.89%)
Jun 16, 2003	14.49	14.57	14.36	14.36	9,143	-0.07(-0.45%)
Jun 13, 2003	14.49	14.49	14.26	14.42	17,920	-0.21(-1.40%)
Jun 12, 2003	14.01	14.70	14.01	14.63	29,989	+0.77(+5.52%)
Jun 11, 2003	13.19	13.99	13.12	13.86	47,910	+0.65(+4.90%)
Jun 10, 2003	13.40	13.40	13.21	13.21	21,212	-0.32(-2.36%)
Jun 09, 2003	13.67	13.67	13.40	13.53	29,258	+0.10(+0.71%)
Jun 06, 2003	14.20	14.22	13.43	13.44	33,281	-0.77(-5.39%)
Jun 05, 2003	14.22	14.22	14.11	14.20	24,503	-0.08(-0.57%)
Jun 04, 2003	14.36	14.41	14.29	14.29	2,925	-0.14(-0.95%)
Jun 03, 2003	14.56	14.56	14.34	14.42	6,948	-0.14(-0.94%)
Jun 02, 2003	14.90	14.96	14.56	14.56	33,646	-0.34(-2.29%)
May 30, 2003	14.52	14.90	14.52	14.90	23,772	+0.44(+3.02%)
May 29, 2003	14.41	14.49	14.41	14.46	6,217	-0.01(-0.09%)
May 28, 2003	14.49	14.52	14.36	14.48	11,703	-0.15(-1.03%)
May 27, 2003	14.16	14.63	14.11	14.63	27,429	+0.40(+2.79%)
May 23, 2003	14.76	14.76	14.11	14.23	32,183	-0.59(-3.98%)
May 22, 2003	14.69	14.85	14.60	14.82	13,166	+0.18(+1.23%)
May 21, 2003	14.36	14.68	14.36	14.64	8,777	+0.22(+1.52%)
May 20, 2003	14.15	14.63	14.15	14.42	16,091	+0.34(+2.45%)
May 19, 2003	13.74	14.08	13.74	14.08	8,045	+0.34(+2.47%)
May 16, 2003	13.49	13.74	13.48	13.74	14,263	+0.28(+2.05%)
May 15, 2003	13.33	13.46	13.33	13.46	1,462	+0.26(+1.95%)
May 14, 2003	13.08	13.21	13.08	13.21	2,560	+0.22(+1.68%)
May 13, 2003	12.99	13.07	12.99	12.99	3,657	+0.04(+0.32%)
May 12, 2003	12.94	13.02	12.94	12.95	2,560	+0.03(+0.21%)
May 09, 2003	12.85	12.92	12.85	12.92	4,388	+0.15(+1.18%)
May 08, 2003	12.73	12.80	12.73	12.77	1,462	+0.09(+0.71%)
May 07, 2003	12.61	12.68	12.60	12.68	4,022	+0.09(+0.69%)
May 06, 2003	12.59	12.59	12.59	12.59	731	+0.05(+0.44%)
May 05, 2003	12.45	12.54	12.45	12.54	3,657	+0.12(+0.99%)
May 02, 2003	12.39	12.41	12.39	12.41	1,828	+0.10(+0.78%)

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.