Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	15.82	16.04	15.73	15.78	49,990	+0.00(+0.00%)
Jul 30, 2003	15.91	15.92	15.31	15.78	108,911	-0.09(-0.54%)
Jul 29, 2003	16.36	16.37	15.82	15.86	61,937	-0.49(-3.00%)
Jul 28, 2003	16.29	16.58	16.23	16.36	52,542	+0.06(+0.37%)
Jul 25, 2003	16.30	16.36	15.86	16.29	25,633	-0.01(-0.05%)
Jul 24, 2003	16.25	16.33	16.19	16.30	40,015	+0.14(+0.85%)
Jul 23, 2003	16.09	16.24	16.04	16.17	40,015	+0.12(+0.75%)
Jul 22, 2003	15.88	16.08	15.86	16.04	22,849	+0.13(+0.81%)
Jul 21, 2003	16.15	16.15	15.78	15.92	19,601	-0.32(-1.96%)
Jul 18, 2003	16.21	16.23	15.88	16.23	22,733	+0.11(+0.70%)
Jul 17, 2003	15.95	16.29	15.95	16.12	40,479	+0.17(+1.08%)
Jul 16, 2003	15.91	16.04	15.78	15.95	20,297	-0.03(-0.22%)
Jul 15, 2003	15.99	16.09	15.81	15.98	27,836	+0.12(+0.76%)
Jul 14, 2003	15.92	15.92	15.68	15.86	30,620	-0.09(-0.54%)
Jul 11, 2003	15.69	15.95	15.44	15.95	19,369	+0.16(+0.98%)
Jul 10, 2003	15.95	15.95	15.61	15.79	24,125	-0.23(-1.45%)
Jul 09, 2003	15.95	16.08	15.76	16.03	38,159	+0.07(+0.43%)
Jul 08, 2003	15.92	15.96	15.59	15.96	44,770	+0.20(+1.26%)
Jul 07, 2003	15.80	15.93	15.53	15.76	50,918	+0.17(+1.11%)
Jul 03, 2003	15.82	15.93	15.59	15.59	15,890	-0.23(-1.47%)
Jul 02, 2003	15.52	15.98	15.52	15.82	119,350	+0.39(+2.51%)
Jul 01, 2003	15.39	15.61	15.22	15.43	102,532	+0.04(+0.28%)
Jun 30, 2003	15.43	15.46	15.02	15.39	147,535	-0.09(-0.61%)
Jun 27, 2003	15.48	15.85	15.34	15.48	35,028	-0.16(-1.05%)
Jun 26, 2003	15.35	15.78	15.30	15.65	94,993	+0.29(+1.91%)
Jun 25, 2003	15.27	15.56	15.26	15.36	60,777	+0.09(+0.62%)
Jun 24, 2003	15.52	15.52	15.22	15.26	90,469	-0.26(-1.67%)
Jun 23, 2003	15.61	15.61	15.43	15.52	135,936	-0.03(-0.17%)
Jun 20, 2003	15.82	15.91	15.54	15.54	34,448	-0.27(-1.69%)
Jun 19, 2003	15.93	16.25	15.76	15.81	28,648	-0.11(-0.70%)
Jun 18, 2003	15.95	16.06	15.74	15.92	35,028	-0.09(-0.59%)
Jun 17, 2003	16.27	16.36	15.96	16.02	34,912	-0.28(-1.69%)
Jun 16, 2003	16.29	16.56	16.06	16.29	102,416	+0.00(+0.00%)
Jun 13, 2003	16.34	16.38	16.29	16.29	27,952	-0.09(-0.53%)
Jun 12, 2003	16.42	16.55	16.14	16.38	122,366	+0.14(+0.85%)
Jun 11, 2003	15.39	16.26	15.36	16.24	332,302	+0.72(+4.67%)
Jun 10, 2003	15.39	15.52	15.30	15.52	180,707	+0.16(+1.01%)
Jun 09, 2003	15.17	15.43	15.17	15.36	78,987	+0.21(+1.37%)
Jun 06, 2003	15.09	15.43	15.07	15.16	94,645	+0.09(+0.57%)
Jun 05, 2003	15.17	15.17	14.94	15.07	100,328	-0.05(-0.34%)
Jun 04, 2003	14.86	15.29	14.86	15.12	119,698	+0.29(+1.98%)
Jun 03, 2003	15.00	15.04	14.80	14.83	23,545	-0.26(-1.71%)
Jun 02, 2003	15.09	15.09	14.98	15.09	31,780	+0.00(+0.00%)
May 30, 2003	14.87	15.09	14.79	15.09	29,808	+0.22(+1.45%)
May 29, 2003	14.86	14.87	14.63	14.87	32,360	-0.04(-0.29%)
May 28, 2003	15.04	15.04	14.86	14.92	37,231	-0.07(-0.46%)
May 27, 2003	14.76	15.08	14.53	14.98	66,576	+0.23(+1.58%)
May 23, 2003	14.54	14.83	14.54	14.75	36,071	+0.21(+1.42%)
May 22, 2003	14.14	14.56	14.08	14.54	50,570	+0.36(+2.55%)
May 21, 2003	14.14	14.31	13.96	14.18	37,463	+0.09(+0.61%)
May 20, 2003	13.79	14.10	13.79	14.10	24,241	+0.35(+2.57%)
May 19, 2003	13.97	13.97	13.73	13.74	38,623	-0.14(-0.99%)
May 16, 2003	13.92	14.05	13.80	13.88	184,071	-0.16(-1.17%)
May 15, 2003	14.31	14.36	14.04	14.04	57,529	-0.22(-1.57%)
May 14, 2003	14.27	14.47	14.26	14.27	42,683	+0.09(+0.61%)
May 13, 2003	14.48	14.48	13.92	14.18	48,598	-0.52(-3.52%)
May 12, 2003	14.36	14.70	14.36	14.70	49,178	+0.28(+1.97%)
May 09, 2003	14.40	14.54	14.32	14.42	37,115	+0.06(+0.42%)
May 08, 2003	14.51	14.57	14.34	14.36	47,786	-0.12(-0.83%)
May 07, 2003	14.53	14.53	14.17	14.48	43,147	-0.09(-0.65%)
May 06, 2003	14.36	14.67	14.32	14.57	37,811	+0.23(+1.62%)
May 05, 2003	14.23	14.49	14.23	14.34	93,833	+0.12(+0.85%)
May 02, 2003	14.10	14.18	14.10	14.22	99,516	+0.09(+0.67%)

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.