Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	18.82	18.86	18.61	18.61	3,547,847	-0.44(-2.32%)
Jul 30, 2003	19.01	19.14	18.91	19.05	1,560,970	-0.10(-0.53%)
Jul 29, 2003	19.07	19.42	19.03	19.15	1,957,234	-0.03(-0.18%)
Jul 28, 2003	19.30	19.36	19.16	19.19	1,328,770	-0.29(-1.50%)
Jul 25, 2003	19.22	19.48	19.14	19.48	1,310,243	+0.26(+1.36%)
Jul 24, 2003	19.27	19.45	19.16	19.22	2,491,624	+0.22(+1.18%)
Jul 23, 2003	19.19	19.19	18.86	18.99	2,868,949	+0.55(+2.98%)
Jul 22, 2003	18.42	18.50	18.34	18.45	1,354,707	+0.18(+0.98%)
Jul 21, 2003	18.46	18.46	18.07	18.27	1,760,440	-0.19(-1.05%)
Jul 18, 2003	18.30	18.46	18.12	18.46	2,022,077	+0.11(+0.61%)
Jul 17, 2003	18.12	18.50	18.07	18.35	2,737,616	+0.18(+0.99%)
Jul 16, 2003	18.05	18.26	17.93	18.17	3,161,876	-0.10(-0.53%)
Jul 15, 2003	18.74	18.74	18.24	18.27	3,672,593	-0.97(-5.05%)
Jul 14, 2003	19.02	19.36	18.99	19.24	2,026,606	+0.39(+2.06%)
Jul 11, 2003	18.95	19.03	18.75	18.85	2,249,337	+0.03(+0.18%)
Jul 10, 2003	18.85	19.03	18.80	18.81	2,628,103	-0.63(-3.22%)
Jul 09, 2003	19.31	19.54	19.17	19.44	2,375,935	-0.16(-0.82%)
Jul 08, 2003	19.38	19.65	19.32	19.60	2,077,863	-0.19(-0.96%)
Jul 07, 2003	19.60	19.88	19.54	19.79	2,063,453	-0.17(-0.88%)
Jul 03, 2003	19.61	20.16	19.61	19.97	1,444,664	+0.41(+2.11%)
Jul 02, 2003	19.42	19.62	19.36	19.55	1,405,964	-0.01(-0.05%)
Jul 01, 2003	19.53	19.65	19.38	19.56	2,823,044	-0.09(-0.44%)
Jun 30, 2003	19.96	20.00	19.58	19.65	1,888,891	-0.10(-0.49%)
Jun 27, 2003	20.09	20.11	19.75	19.75	1,017,111	-0.34(-1.69%)
Jun 26, 2003	19.91	20.10	19.74	20.09	1,921,622	-0.02(-0.10%)
Jun 25, 2003	20.24	20.48	20.11	20.11	1,260,633	-0.11(-0.55%)
Jun 24, 2003	20.24	20.30	20.05	20.22	979,852	+0.08(+0.39%)
Jun 23, 2003	20.65	20.65	20.13	20.14	1,746,442	-0.36(-1.78%)
Jun 20, 2003	20.65	20.72	20.41	20.51	1,956,410	+0.25(+1.22%)
Jun 19, 2003	20.89	20.89	20.25	20.26	2,438,308	-0.63(-3.02%)
Jun 18, 2003	20.88	21.18	20.81	20.89	2,493,271	+0.19(+0.94%)
Jun 17, 2003	20.53	20.77	20.47	20.69	2,129,943	+0.14(+0.66%)
Jun 16, 2003	20.35	20.59	20.30	20.56	1,574,762	+0.54(+2.72%)
Jun 13, 2003	20.20	20.20	19.89	20.01	1,404,523	-0.29(-1.44%)
Jun 12, 2003	20.35	20.38	20.21	20.31	1,951,676	-0.34(-1.67%)
Jun 11, 2003	20.20	20.65	20.17	20.65	1,110,362	+0.41(+2.02%)
Jun 10, 2003	20.31	20.43	20.15	20.24	827,522	+0.09(+0.46%)
Jun 09, 2003	20.13	20.31	20.02	20.15	1,417,080	-0.20(-1.00%)
Jun 06, 2003	20.68	20.69	20.30	20.35	2,951,496	-0.19(-0.95%)
Jun 05, 2003	20.03	20.64	19.92	20.55	2,052,749	+0.30(+1.49%)
Jun 04, 2003	19.87	20.28	19.85	20.25	1,114,890	+0.32(+1.58%)
Jun 03, 2003	19.92	20.01	19.84	19.93	1,199,495	+0.49(+2.52%)
Jun 02, 2003	19.35	19.76	19.29	19.44	1,619,638	+0.00(+0.02%)
May 30, 2003	19.69	19.72	19.31	19.44	1,849,985	-0.38(-1.91%)
May 29, 2003	19.99	20.02	19.68	19.82	1,037,284	-0.10(-0.51%)
May 28, 2003	19.73	20.01	19.71	19.92	1,240,871	-0.04(-0.22%)
May 27, 2003	19.47	20.03	19.38	19.96	1,471,631	+0.24(+1.21%)
May 23, 2003	19.75	19.87	19.57	19.72	1,006,201	-0.39(-1.93%)
May 22, 2003	19.76	20.24	19.76	20.11	1,188,997	+0.34(+1.72%)
May 21, 2003	19.70	19.88	19.56	19.77	1,791,523	-0.04(-0.22%)
May 20, 2003	19.78	20.03	19.68	19.82	2,429,868	-0.04(-0.20%)
May 19, 2003	20.75	20.76	19.82	19.85	2,924,941	-1.06(-5.06%)
May 16, 2003	20.77	21.16	20.77	20.91	1,516,506	+0.23(+1.13%)
May 15, 2003	20.64	20.71	20.47	20.68	1,000,437	+0.28(+1.36%)
May 14, 2003	20.59	20.59	20.31	20.40	1,202,789	-0.03(-0.14%)
May 13, 2003	20.39	20.49	20.26	20.43	1,398,759	-0.29(-1.38%)
May 12, 2003	20.27	20.72	20.26	20.72	1,821,784	+0.46(+2.25%)
May 09, 2003	19.83	20.29	19.82	20.26	1,305,509	+0.27(+1.34%)
May 08, 2003	20.07	20.08	19.89	20.00	1,761,469	-0.36(-1.77%)
May 07, 2003	20.52	20.65	20.29	20.35	1,901,242	-0.66(-3.12%)
May 06, 2003	20.93	21.19	20.93	21.01	2,016,931	-0.22(-1.03%)
May 05, 2003	21.14	21.31	20.95	21.23	2,146,617	+0.12(+0.58%)
May 02, 2003	20.18	21.13	20.18	21.11	3,107,737	+1.13(+5.67%)

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.