Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	15.81	15.81	15.81	15.81	1,609	-0.03(-0.22%)
Jul 30, 2003	15.80	15.87	15.80	15.84	7,724	+0.15(+0.97%)
Jul 29, 2003	15.72	15.72	15.59	15.69	7,402	-0.07(-0.45%)
Jul 28, 2003	15.76	15.80	15.76	15.76	3,218	+0.00(+0.00%)
Jul 25, 2003	15.76	15.76	15.76	15.76	1,609	+0.13(+0.85%)
Jul 24, 2003	15.69	15.69	15.63	15.63	9,655	+0.02(+0.10%)
Jul 23, 2003	15.71	15.71	15.61	15.61	3,540	-0.14(-0.91%)
Jul 22, 2003	15.71	15.78	15.71	15.76	2,252	+0.13(+0.82%)
Jul 21, 2003	15.75	15.76	15.62	15.63	13,517	-0.05(-0.30%)
Jul 18, 2003	15.69	15.69	15.60	15.68	9,011	-0.02(-0.10%)
Jul 17, 2003	15.67	15.69	15.67	15.69	643	-0.07(-0.43%)
Jul 16, 2003	15.72	15.85	15.72	15.76	2,896	-0.04(-0.26%)
Jul 15, 2003	15.77	15.80	15.77	15.80	1,287	-0.04(-0.27%)
Jul 14, 2003	15.68	15.87	15.66	15.84	14,161	+0.21(+1.37%)
Jul 11, 2003	15.78	15.85	15.63	15.63	6,115	-0.16(-0.98%)
Jul 10, 2003	15.79	15.83	15.78	15.78	7,402	+0.07(+0.47%)
Jul 09, 2003	15.50	15.71	15.50	15.71	2,574	+0.21(+1.32%)
Jul 08, 2003	15.46	15.50	15.46	15.50	13,195	-0.30(-1.87%)
Jul 07, 2003	15.85	15.85	15.80	15.80	5,149	+0.03(+0.20%)
Jul 03, 2003	15.87	15.87	15.77	15.77	1,931	-0.10(-0.65%)
Jul 02, 2003	15.86	15.87	15.86	15.87	1,609	+0.03(+0.20%)
Jul 01, 2003	16.16	16.20	15.77	15.84	28,966	-0.43(-2.62%)
Jun 30, 2003	16.66	16.66	16.27	16.27	16,414	-0.43(-2.57%)
Jun 27, 2003	16.78	16.78	16.69	16.69	7,402	-0.01(-0.04%)
Jun 26, 2003	16.58	16.70	16.58	16.70	1,609	-0.08(-0.46%)
Jun 25, 2003	16.44	16.78	16.41	16.78	5,149	+0.39(+2.37%)
Jun 24, 2003	16.39	16.39	16.39	16.39	0	+0.00(+0.00%)
Jun 23, 2003	16.62	16.67	16.39	16.39	3,218	-0.16(-0.94%)
Jun 20, 2003	16.54	16.54	16.54	16.54	321	+0.08(+0.47%)
Jun 19, 2003	16.41	16.47	16.41	16.47	2,574	+0.03(+0.19%)
Jun 18, 2003	16.50	16.50	16.42	16.44	9,011	-0.19(-1.12%)
Jun 17, 2003	16.47	16.72	16.47	16.62	5,793	+0.31(+1.89%)
Jun 16, 2003	16.47	16.56	16.32	16.32	8,046	-0.07(-0.46%)
Jun 13, 2003	16.47	16.47	16.20	16.39	15,770	-0.23(-1.40%)
Jun 12, 2003	15.92	16.70	15.92	16.62	26,391	+0.87(+5.52%)
Jun 11, 2003	14.99	15.89	14.91	15.75	42,162	+0.74(+4.90%)
Jun 10, 2003	15.22	15.22	15.01	15.02	18,667	-0.36(-2.36%)
Jun 09, 2003	15.54	15.54	15.22	15.38	25,748	+0.11(+0.71%)
Jun 06, 2003	16.14	16.16	15.26	15.27	29,288	-0.87(-5.39%)
Jun 05, 2003	16.16	16.16	16.03	16.14	21,564	-0.09(-0.57%)
Jun 04, 2003	16.31	16.37	16.23	16.23	2,574	-0.16(-0.95%)
Jun 03, 2003	16.54	16.54	16.30	16.39	6,115	-0.16(-0.94%)
Jun 02, 2003	16.93	17.00	16.54	16.54	29,610	-0.39(-2.29%)
May 30, 2003	16.50	16.93	16.50	16.93	20,920	+0.50(+3.02%)
May 29, 2003	16.37	16.47	16.37	16.44	5,471	-0.02(-0.09%)
May 28, 2003	16.47	16.50	16.32	16.45	10,299	-0.17(-1.03%)
May 27, 2003	16.09	16.62	16.03	16.62	24,138	+0.45(+2.79%)
May 23, 2003	16.77	16.77	16.03	16.17	28,322	-0.67(-3.98%)
May 22, 2003	16.70	16.87	16.59	16.84	11,586	+0.21(+1.23%)
May 21, 2003	16.31	16.68	16.31	16.64	7,724	+0.25(+1.52%)
May 20, 2003	16.08	16.62	16.08	16.39	14,161	+0.39(+2.45%)
May 19, 2003	15.61	16.00	15.61	16.00	7,080	+0.39(+2.47%)
May 16, 2003	15.33	15.61	15.32	15.61	12,552	+0.31(+2.05%)
May 15, 2003	15.15	15.30	15.15	15.30	1,287	+0.29(+1.95%)
May 14, 2003	14.87	15.01	14.87	15.01	2,252	+0.25(+1.68%)
May 13, 2003	14.76	14.85	14.76	14.76	3,218	+0.05(+0.32%)
May 12, 2003	14.71	14.80	14.71	14.71	2,252	+0.03(+0.21%)
May 09, 2003	14.60	14.68	14.60	14.68	3,862	+0.17(+1.18%)
May 08, 2003	14.47	14.54	14.47	14.51	1,287	+0.10(+0.71%)
May 07, 2003	14.32	14.41	14.31	14.41	3,540	+0.10(+0.69%)
May 06, 2003	14.31	14.31	14.31	14.31	643	+0.06(+0.44%)
May 05, 2003	14.15	14.25	14.15	14.25	3,218	+0.14(+0.99%)
May 02, 2003	14.07	14.11	14.07	14.11	1,609	+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.