Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	15.78	15.78	15.78	15.78	1,612	-0.03(-0.22%)
Jul 30, 2003	15.77	15.84	15.77	15.81	7,740	+0.15(+0.97%)
Jul 29, 2003	15.69	15.69	15.56	15.66	7,417	-0.07(-0.45%)
Jul 28, 2003	15.73	15.77	15.73	15.73	3,225	+0.00(+0.00%)
Jul 25, 2003	15.73	15.73	15.73	15.73	1,612	+0.13(+0.86%)
Jul 24, 2003	15.66	15.66	15.60	15.60	9,675	+0.02(+0.10%)
Jul 23, 2003	15.68	15.68	15.58	15.58	3,547	-0.14(-0.91%)
Jul 22, 2003	15.67	15.75	15.67	15.72	2,257	+0.13(+0.82%)
Jul 21, 2003	15.72	15.73	15.59	15.60	13,545	-0.05(-0.30%)
Jul 18, 2003	15.66	15.66	15.57	15.64	9,030	-0.02(-0.10%)
Jul 17, 2003	15.63	15.66	15.63	15.66	645	-0.07(-0.43%)
Jul 16, 2003	15.69	15.81	15.69	15.73	2,902	-0.04(-0.26%)
Jul 15, 2003	15.73	15.77	15.73	15.77	1,290	-0.04(-0.27%)
Jul 14, 2003	15.65	15.84	15.63	15.81	14,190	+0.21(+1.37%)
Jul 11, 2003	15.75	15.81	15.60	15.60	6,127	-0.16(-0.98%)
Jul 10, 2003	15.75	15.80	15.75	15.75	7,417	+0.07(+0.47%)
Jul 09, 2003	15.47	15.68	15.47	15.68	2,580	+0.20(+1.32%)
Jul 08, 2003	15.43	15.47	15.43	15.47	13,223	-0.29(-1.87%)
Jul 07, 2003	15.81	15.81	15.77	15.77	5,160	+0.03(+0.20%)
Jul 03, 2003	15.84	15.84	15.74	15.74	1,935	-0.10(-0.65%)
Jul 02, 2003	15.83	15.84	15.83	15.84	1,612	+0.03(+0.20%)
Jul 01, 2003	16.12	16.17	15.74	15.81	29,026	-0.42(-2.62%)
Jun 30, 2003	16.63	16.63	16.23	16.23	16,448	-0.43(-2.57%)
Jun 27, 2003	16.74	16.74	16.66	16.66	7,417	-0.01(-0.04%)
Jun 26, 2003	16.55	16.67	16.55	16.67	1,612	-0.08(-0.46%)
Jun 25, 2003	16.41	16.74	16.37	16.74	5,160	+0.39(+2.37%)
Jun 24, 2003	16.36	16.36	16.36	16.36	0	+0.00(+0.00%)
Jun 23, 2003	16.59	16.64	16.36	16.36	3,225	-0.16(-0.94%)
Jun 20, 2003	16.51	16.51	16.51	16.51	322	+0.08(+0.47%)
Jun 19, 2003	16.38	16.43	16.38	16.43	2,580	+0.03(+0.19%)
Jun 18, 2003	16.46	16.46	16.39	16.40	9,030	-0.19(-1.12%)
Jun 17, 2003	16.43	16.68	16.43	16.59	5,805	+0.31(+1.88%)
Jun 16, 2003	16.43	16.53	16.28	16.28	8,062	-0.07(-0.45%)
Jun 13, 2003	16.43	16.43	16.17	16.36	15,803	-0.23(-1.40%)
Jun 12, 2003	15.89	16.67	15.89	16.59	26,446	+0.87(+5.52%)
Jun 11, 2003	14.96	15.86	14.88	15.72	42,249	+0.73(+4.90%)
Jun 10, 2003	15.19	15.19	14.98	14.99	18,705	-0.36(-2.36%)
Jun 09, 2003	15.50	15.50	15.19	15.35	25,801	+0.11(+0.71%)
Jun 06, 2003	16.11	16.12	15.22	15.24	29,348	-0.87(-5.39%)
Jun 05, 2003	16.12	16.12	16.00	16.11	21,608	-0.09(-0.57%)
Jun 04, 2003	16.28	16.34	16.20	16.20	2,580	-0.15(-0.95%)
Jun 03, 2003	16.51	16.51	16.26	16.36	6,127	-0.16(-0.94%)
Jun 02, 2003	16.90	16.96	16.51	16.51	29,671	-0.39(-2.29%)
May 30, 2003	16.46	16.90	16.46	16.90	20,963	+0.50(+3.02%)
May 29, 2003	16.34	16.43	16.34	16.40	5,482	-0.02(-0.09%)
May 28, 2003	16.44	16.46	16.28	16.42	10,320	-0.17(-1.03%)
May 27, 2003	16.06	16.59	16.00	16.59	24,188	+0.45(+2.79%)
May 23, 2003	16.74	16.74	16.00	16.14	28,381	-0.67(-3.98%)
May 22, 2003	16.66	16.84	16.56	16.81	11,610	+0.20(+1.23%)
May 21, 2003	16.28	16.65	16.28	16.60	7,740	+0.25(+1.52%)
May 20, 2003	16.05	16.59	16.05	16.36	14,190	+0.39(+2.45%)
May 19, 2003	15.58	15.97	15.58	15.97	7,095	+0.38(+2.47%)
May 16, 2003	15.30	15.58	15.29	15.58	12,578	+0.31(+2.05%)
May 15, 2003	15.12	15.27	15.12	15.27	1,290	+0.29(+1.95%)
May 14, 2003	14.84	14.98	14.84	14.98	2,257	+0.25(+1.68%)
May 13, 2003	14.72	14.82	14.72	14.73	3,225	+0.05(+0.32%)
May 12, 2003	14.68	14.77	14.68	14.68	2,257	+0.03(+0.21%)
May 09, 2003	14.57	14.65	14.57	14.65	3,870	+0.17(+1.18%)
May 08, 2003	14.44	14.51	14.44	14.48	1,290	+0.10(+0.71%)
May 07, 2003	14.29	14.38	14.28	14.38	3,547	+0.10(+0.69%)
May 06, 2003	14.28	14.28	14.28	14.28	645	+0.06(+0.44%)
May 05, 2003	14.12	14.22	14.12	14.22	3,225	+0.14(+0.99%)
May 02, 2003	14.05	14.08	14.05	14.08	1,612	+0.11(+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.