Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	15.85	15.85	15.85	15.85	1,605	-0.03(-0.22%)
Jul 30, 2003	15.84	15.91	15.84	15.88	7,704	+0.15(+0.97%)
Jul 29, 2003	15.76	15.76	15.63	15.73	7,383	-0.07(-0.45%)
Jul 28, 2003	15.80	15.84	15.80	15.80	3,210	+0.00(+0.00%)
Jul 25, 2003	15.80	15.80	15.80	15.80	1,605	+0.13(+0.85%)
Jul 24, 2003	15.73	15.73	15.67	15.67	9,630	+0.02(+0.10%)
Jul 23, 2003	15.75	15.75	15.65	15.65	3,531	-0.14(-0.91%)
Jul 22, 2003	15.75	15.82	15.75	15.80	2,247	+0.13(+0.81%)
Jul 21, 2003	15.79	15.80	15.66	15.67	13,482	-0.05(-0.30%)
Jul 18, 2003	15.73	15.73	15.64	15.72	8,988	-0.02(-0.10%)
Jul 17, 2003	15.71	15.73	15.71	15.73	642	-0.07(-0.43%)
Jul 16, 2003	15.76	15.89	15.76	15.80	2,889	-0.04(-0.26%)
Jul 15, 2003	15.81	15.84	15.81	15.84	1,284	-0.04(-0.27%)
Jul 14, 2003	15.72	15.91	15.70	15.88	14,124	+0.21(+1.37%)
Jul 11, 2003	15.82	15.89	15.67	15.67	6,099	-0.16(-0.98%)
Jul 10, 2003	15.83	15.87	15.82	15.82	7,383	+0.07(+0.47%)
Jul 09, 2003	15.54	15.75	15.54	15.75	2,568	+0.21(+1.32%)
Jul 08, 2003	15.50	15.54	15.50	15.54	13,161	-0.30(-1.87%)
Jul 07, 2003	15.89	15.89	15.84	15.84	5,136	+0.03(+0.20%)
Jul 03, 2003	15.91	15.91	15.81	15.81	1,926	-0.10(-0.65%)
Jul 02, 2003	15.90	15.91	15.90	15.91	1,605	+0.03(+0.20%)
Jul 01, 2003	16.20	16.25	15.81	15.88	28,891	-0.43(-2.62%)
Jun 30, 2003	16.70	16.70	16.31	16.31	16,371	-0.43(-2.57%)
Jun 27, 2003	16.82	16.82	16.74	16.74	7,383	-0.01(-0.04%)
Jun 26, 2003	16.63	16.74	16.63	16.74	1,605	-0.08(-0.46%)
Jun 25, 2003	16.48	16.82	16.45	16.82	5,136	+0.39(+2.37%)
Jun 24, 2003	16.43	16.43	16.43	16.43	0	+0.00(+0.00%)
Jun 23, 2003	16.67	16.72	16.43	16.43	3,210	-0.16(-0.94%)
Jun 20, 2003	16.59	16.59	16.59	16.59	321	+0.08(+0.47%)
Jun 19, 2003	16.46	16.51	16.46	16.51	2,568	+0.03(+0.19%)
Jun 18, 2003	16.54	16.54	16.46	16.48	8,988	-0.19(-1.12%)
Jun 17, 2003	16.51	16.76	16.51	16.67	5,778	+0.31(+1.89%)
Jun 16, 2003	16.51	16.60	16.36	16.36	8,025	-0.07(-0.46%)
Jun 13, 2003	16.51	16.51	16.25	16.43	15,729	-0.23(-1.40%)
Jun 12, 2003	15.96	16.74	15.96	16.67	26,323	+0.87(+5.52%)
Jun 11, 2003	15.03	15.93	14.95	15.79	42,052	+0.74(+4.90%)
Jun 10, 2003	15.26	15.26	15.05	15.06	18,618	-0.36(-2.36%)
Jun 09, 2003	15.58	15.58	15.26	15.42	25,681	+0.11(+0.71%)
Jun 06, 2003	16.18	16.20	15.30	15.31	29,212	-0.87(-5.39%)
Jun 05, 2003	16.20	16.20	16.07	16.18	21,507	-0.09(-0.57%)
Jun 04, 2003	16.35	16.42	16.28	16.28	2,568	-0.16(-0.95%)
Jun 03, 2003	16.59	16.59	16.34	16.43	6,099	-0.16(-0.94%)
Jun 02, 2003	16.98	17.04	16.59	16.59	29,533	-0.39(-2.29%)
May 30, 2003	16.54	16.98	16.54	16.98	20,865	+0.50(+3.02%)
May 29, 2003	16.42	16.51	16.42	16.48	5,457	-0.02(-0.09%)
May 28, 2003	16.51	16.54	16.36	16.49	10,272	-0.17(-1.03%)
May 27, 2003	16.14	16.67	16.07	16.67	24,076	+0.45(+2.79%)
May 23, 2003	16.82	16.82	16.07	16.21	28,249	-0.67(-3.98%)
May 22, 2003	16.74	16.92	16.63	16.89	11,556	+0.21(+1.23%)
May 21, 2003	16.35	16.73	16.35	16.68	7,704	+0.25(+1.52%)
May 20, 2003	16.12	16.67	16.12	16.43	14,124	+0.39(+2.45%)
May 19, 2003	15.65	16.04	15.65	16.04	7,062	+0.39(+2.47%)
May 16, 2003	15.37	15.65	15.36	15.65	12,519	+0.31(+2.05%)
May 15, 2003	15.19	15.34	15.19	15.34	1,284	+0.29(+1.95%)
May 14, 2003	14.91	15.05	14.91	15.05	2,247	+0.25(+1.68%)
May 13, 2003	14.79	14.89	14.79	14.80	3,210	+0.05(+0.32%)
May 12, 2003	14.75	14.84	14.75	14.75	2,247	+0.03(+0.21%)
May 09, 2003	14.64	14.72	14.64	14.72	3,852	+0.17(+1.18%)
May 08, 2003	14.51	14.58	14.51	14.55	1,284	+0.10(+0.71%)
May 07, 2003	14.36	14.44	14.35	14.44	3,531	+0.10(+0.69%)
May 06, 2003	14.35	14.35	14.35	14.35	642	+0.06(+0.44%)
May 05, 2003	14.19	14.28	14.19	14.28	3,210	+0.14(+0.99%)
May 02, 2003	14.11	14.14	14.11	14.14	1,605	+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.