Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	16.43	16.99	16.38	16.77	131,300	+0.62(+3.81%)
Jul 30, 2003	16.35	16.37	16.11	16.15	62,927	-0.24(-1.45%)
Jul 29, 2003	16.20	16.42	16.07	16.39	58,623	+0.31(+1.92%)
Jul 28, 2003	16.15	16.21	16.06	16.08	58,496	+0.01(+0.05%)
Jul 25, 2003	16.15	16.19	15.99	16.07	50,519	-0.04(-0.25%)
Jul 24, 2003	16.23	16.27	16.10	16.11	87,491	-0.06(-0.34%)
Jul 23, 2003	16.33	16.33	15.91	16.17	105,724	-0.01(-0.05%)
Jul 22, 2003	16.19	16.26	16.11	16.17	82,046	-0.02(-0.15%)
Jul 21, 2003	16.31	16.39	16.12	16.20	84,452	-0.23(-1.39%)
Jul 18, 2003	16.44	16.49	16.32	16.43	52,925	+0.07(+0.43%)
Jul 17, 2003	16.43	16.48	16.34	16.36	216,639	-0.04(-0.24%)
Jul 16, 2003	16.66	16.73	16.38	16.40	98,760	-0.26(-1.56%)
Jul 15, 2003	16.91	16.95	16.63	16.66	57,483	-0.29(-1.72%)
Jul 14, 2003	16.95	17.15	16.84	16.95	60,015	+0.03(+0.19%)
Jul 11, 2003	16.86	16.94	16.79	16.92	63,434	+0.15(+0.89%)
Jul 10, 2003	16.90	16.98	16.70	16.77	48,620	-0.15(-0.89%)
Jul 09, 2003	17.06	17.10	16.79	16.92	134,339	-0.09(-0.56%)
Jul 08, 2003	17.14	17.14	16.89	17.01	83,059	-0.09(-0.51%)
Jul 07, 2003	17.04	17.14	16.95	17.10	92,809	+0.06(+0.37%)
Jul 03, 2003	16.86	17.04	16.81	17.04	36,212	+0.06(+0.37%)
Jul 02, 2003	16.63	16.97	16.59	16.97	119,271	+0.47(+2.82%)
Jul 01, 2003	16.66	16.66	16.44	16.51	73,690	-0.22(-1.32%)
Jun 30, 2003	16.65	16.73	16.41	16.73	126,615	+0.08(+0.47%)
Jun 27, 2003	16.57	16.82	16.51	16.65	57,230	-0.04(-0.24%)
Jun 26, 2003	16.59	16.74	16.54	16.69	47,480	+0.11(+0.67%)
Jun 25, 2003	16.63	16.78	16.55	16.58	67,232	+0.00(+0.00%)
Jun 24, 2003	16.78	16.81	16.57	16.58	72,170	-0.16(-0.94%)
Jun 23, 2003	17.02	17.04	16.55	16.74	90,023	-0.28(-1.62%)
Jun 20, 2003	17.26	17.30	16.86	17.01	101,039	-0.24(-1.37%)
Jun 19, 2003	17.31	17.44	17.11	17.25	74,070	-0.06(-0.36%)
Jun 18, 2003	17.45	17.49	17.23	17.31	43,049	-0.19(-1.08%)
Jun 17, 2003	17.36	17.60	17.34	17.50	65,966	-0.06(-0.31%)
Jun 16, 2003	17.38	17.56	17.30	17.56	74,323	+0.38(+2.21%)
Jun 13, 2003	17.60	17.60	17.15	17.18	57,230	-0.43(-2.42%)
Jun 12, 2003	17.45	17.65	17.37	17.60	73,437	+0.21(+1.18%)
Jun 11, 2003	17.22	17.51	17.22	17.40	50,266	-0.02(-0.09%)
Jun 10, 2003	17.12	17.41	17.01	17.41	76,855	+0.28(+1.66%)
Jun 09, 2003	17.18	17.28	17.08	17.13	74,196	-0.17(-0.96%)
Jun 06, 2003	17.61	17.72	17.30	17.30	67,232	-0.21(-1.22%)
Jun 05, 2003	17.73	17.73	17.45	17.51	53,811	-0.11(-0.63%)
Jun 04, 2003	17.34	17.71	17.34	17.62	92,049	+0.18(+1.04%)
Jun 03, 2003	17.35	17.44	17.16	17.44	57,989	+0.17(+0.96%)
Jun 02, 2003	16.90	17.37	16.89	17.27	118,892	+0.49(+2.92%)
May 30, 2003	17.07	17.09	16.78	16.78	90,403	-0.11(-0.65%)
May 29, 2003	16.97	17.04	16.67	16.89	79,767	-0.06(-0.33%)
May 28, 2003	17.02	17.14	16.92	16.95	46,847	+0.06(+0.33%)
May 27, 2003	16.98	17.19	16.86	16.89	77,488	+0.07(+0.42%)
May 23, 2003	16.36	16.89	16.28	16.82	63,687	+0.55(+3.35%)
May 22, 2003	16.29	16.31	16.21	16.28	70,018	+0.02(+0.15%)
May 21, 2003	16.33	16.43	16.20	16.25	41,276	+0.00(+0.00%)
May 20, 2003	16.19	16.32	16.14	16.25	59,256	+0.11(+0.69%)
May 19, 2003	16.14	16.26	16.09	16.14	55,331	+0.11(+0.69%)
May 16, 2003	16.45	16.53	16.03	16.03	168,272	-0.42(-2.54%)
May 15, 2003	16.35	16.48	16.16	16.45	64,067	+0.23(+1.41%)
May 14, 2003	16.19	16.29	16.18	16.22	60,522	+0.12(+0.74%)
May 13, 2003	16.19	16.36	16.05	16.10	87,111	-0.24(-1.50%)
May 12, 2003	16.53	16.59	16.31	16.35	135,098	-0.16(-0.96%)
May 09, 2003	16.19	16.61	16.19	16.51	60,395	+0.32(+2.00%)
May 08, 2003	16.17	16.28	16.15	16.18	51,659	-0.06(-0.34%)
May 07, 2003	16.27	16.43	16.19	16.24	71,537	+0.01(+0.05%)
May 06, 2003	16.10	16.28	15.99	16.23	96,481	+0.13(+0.83%)
May 05, 2003	16.13	16.23	16.03	16.10	72,170	+0.01(+0.05%)
May 02, 2003	15.99	16.35	15.98	16.09	79,134	+0.09(+0.59%)

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.