Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	21.52	21.94	21.46	21.51	1,651,813	-0.11(-0.49%)
Jul 30, 2003	21.53	21.71	21.49	21.62	993,897	+0.09(+0.41%)
Jul 29, 2003	21.78	21.83	21.42	21.53	2,217,634	-0.26(-1.18%)
Jul 28, 2003	22.09	22.49	21.71	21.78	4,798,703	+0.48(+2.26%)
Jul 25, 2003	21.09	21.62	21.08	21.30	2,498,390	+0.28(+1.31%)
Jul 24, 2003	21.04	21.42	20.91	21.03	1,100,198	-0.02(-0.09%)
Jul 23, 2003	21.31	21.34	20.93	21.04	1,633,937	-0.23(-1.06%)
Jul 22, 2003	21.21	21.36	21.09	21.27	1,714,700	+0.21(+0.98%)
Jul 21, 2003	21.47	21.49	20.96	21.06	1,666,338	-0.52(-2.41%)
Jul 18, 2003	21.46	21.61	21.36	21.58	1,036,673	+0.28(+1.32%)
Jul 17, 2003	21.11	21.36	21.10	21.30	2,514,032	-0.16(-0.73%)
Jul 16, 2003	21.71	21.79	21.33	21.46	973,307	-0.13(-0.58%)
Jul 15, 2003	21.45	21.73	21.44	21.58	1,267,310	+0.14(+0.64%)
Jul 14, 2003	21.92	21.92	21.34	21.45	1,694,429	-0.34(-1.58%)
Jul 11, 2003	21.83	21.92	21.69	21.79	1,196,762	+0.06(+0.29%)
Jul 10, 2003	21.39	21.73	21.39	21.73	1,389,572	+0.06(+0.29%)
Jul 09, 2003	21.83	21.85	21.38	21.67	1,487,254	-0.26(-1.17%)
Jul 08, 2003	21.93	22.00	21.80	21.92	966,444	-0.03(-0.14%)
Jul 07, 2003	21.81	22.00	21.75	21.95	1,304,181	+0.27(+1.24%)
Jul 03, 2003	21.74	21.92	21.46	21.68	712,982	-0.21(-0.97%)
Jul 02, 2003	21.65	21.90	21.51	21.90	1,258,532	+0.24(+1.13%)
Jul 01, 2003	21.33	21.67	21.11	21.65	1,134,514	+0.12(+0.55%)
Jun 30, 2003	21.60	21.65	21.38	21.53	901,323	+0.02(+0.12%)
Jun 27, 2003	21.49	21.80	21.20	21.51	1,569,773	-0.03(-0.15%)
Jun 26, 2003	21.08	21.63	21.06	21.54	1,337,060	+0.21(+0.97%)
Jun 25, 2003	21.77	21.82	21.31	21.33	1,645,588	-0.44(-2.01%)
Jun 24, 2003	21.60	21.82	21.49	21.77	1,980,452	+0.24(+1.11%)
Jun 23, 2003	21.74	21.77	21.38	21.53	922,710	-0.25(-1.15%)
Jun 20, 2003	21.62	21.88	21.61	21.78	2,265,677	+0.17(+0.78%)
Jun 19, 2003	21.98	21.98	21.55	21.62	1,248,636	-0.36(-1.65%)
Jun 18, 2003	21.98	22.11	21.87	21.98	1,228,206	+0.00(+0.00%)
Jun 17, 2003	22.10	22.15	21.83	21.98	1,377,442	-0.12(-0.54%)
Jun 16, 2003	21.93	22.11	21.85	22.10	1,021,350	+0.26(+1.21%)
Jun 13, 2003	21.97	21.97	21.68	21.83	1,182,876	-0.09(-0.43%)
Jun 12, 2003	21.85	21.95	21.60	21.93	1,080,566	+0.06(+0.29%)
Jun 11, 2003	21.75	21.92	21.62	21.87	1,724,436	+0.24(+1.13%)
Jun 10, 2003	21.88	21.92	21.55	21.62	2,929,659	-0.31(-1.40%)
Jun 09, 2003	22.15	22.24	21.87	21.93	999,004	-0.23(-1.02%)
Jun 06, 2003	22.18	22.24	22.00	22.15	1,937,676	+0.01(+0.06%)
Jun 05, 2003	21.93	22.18	21.90	22.14	1,221,981	+0.15(+0.68%)
Jun 04, 2003	22.06	22.22	21.93	21.99	1,543,916	-0.11(-0.51%)
Jun 03, 2003	21.87	22.10	21.81	22.10	1,228,206	+0.24(+1.09%)
Jun 02, 2003	22.15	22.19	21.70	21.87	1,969,918	-0.19(-0.85%)
May 30, 2003	21.62	22.09	21.59	22.05	5,553,982	+0.57(+2.65%)
May 29, 2003	21.24	21.62	21.24	21.48	2,798,937	+0.24(+1.15%)
May 28, 2003	21.03	21.30	20.99	21.24	1,667,136	-0.06(-0.29%)
May 27, 2003	21.03	21.36	20.94	21.30	2,025,622	+0.28(+1.34%)
May 23, 2003	20.98	21.12	20.83	21.02	1,268,747	-0.17(-0.80%)
May 22, 2003	21.04	21.30	20.96	21.19	1,627,393	+0.11(+0.51%)
May 21, 2003	20.96	21.15	20.84	21.08	1,362,758	+0.06(+0.27%)
May 20, 2003	21.04	21.16	20.75	21.03	2,457,849	+0.01(+0.03%)
May 19, 2003	20.91	21.07	20.85	21.02	1,216,235	+0.18(+0.84%)
May 16, 2003	21.18	21.29	20.84	20.84	1,478,795	-0.36(-1.68%)
May 15, 2003	21.12	21.28	21.02	21.20	1,680,862	+0.24(+1.14%)
May 14, 2003	21.06	21.09	20.84	20.96	1,076,256	-0.09(-0.45%)
May 13, 2003	20.81	21.06	20.79	21.06	1,014,487	+0.03(+0.15%)
May 12, 2003	20.92	21.09	20.79	21.03	824,390	+0.11(+0.51%)
May 09, 2003	20.68	20.93	20.64	20.92	1,428,677	+0.33(+1.58%)
May 08, 2003	20.77	20.81	20.47	20.59	1,424,527	-0.27(-1.29%)
May 07, 2003	20.53	20.93	20.46	20.86	1,513,909	+0.21(+1.00%)
May 06, 2003	20.49	20.82	20.48	20.66	1,801,369	-0.04(-0.21%)
May 05, 2003	20.81	20.88	20.55	20.70	1,398,670	+0.00(+0.00%)
May 02, 2003	20.45	20.70	20.39	20.70	1,683,257	+0.09(+0.46%)

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.