Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	15.53	15.53	15.17	15.28	44,415	-0.18(-1.14%)
Jul 30, 2003	15.83	15.83	15.16	15.45	48,874	+0.05(+0.34%)
Jul 29, 2003	15.74	15.89	15.31	15.40	112,840	-0.71(-4.42%)
Jul 28, 2003	15.87	16.18	15.70	16.11	31,725	+0.21(+1.32%)
Jul 25, 2003	15.76	15.92	15.73	15.90	39,957	+0.15(+0.96%)
Jul 24, 2003	15.94	16.18	15.74	15.75	43,387	-0.06(-0.37%)
Jul 23, 2003	15.92	16.15	15.72	15.81	34,812	-0.23(-1.42%)
Jul 22, 2003	15.77	16.04	15.72	16.04	29,496	+0.42(+2.69%)
Jul 21, 2003	15.79	15.84	15.59	15.62	47,331	-0.31(-1.94%)
Jul 18, 2003	16.12	16.12	15.79	15.93	31,897	+0.04(+0.26%)
Jul 17, 2003	16.19	16.32	15.88	15.88	33,955	-0.30(-1.87%)
Jul 16, 2003	16.19	16.31	16.13	16.19	29,153	+0.00(+0.00%)
Jul 15, 2003	16.32	16.32	16.12	16.19	22,293	-0.01(-0.04%)
Jul 14, 2003	16.09	16.38	16.09	16.19	33,783	-0.10(-0.64%)
Jul 11, 2003	16.05	16.32	16.05	16.30	29,132	+0.20(+1.23%)
Jul 10, 2003	16.11	16.39	16.05	16.10	32,754	-0.23(-1.43%)
Jul 09, 2003	16.48	16.53	16.02	16.33	110,439	-0.16(-0.95%)
Jul 08, 2003	16.32	16.57	16.18	16.49	94,319	+0.16(+1.00%)
Jul 07, 2003	16.33	16.33	16.07	16.33	73,740	+0.12(+0.76%)
Jul 03, 2003	16.06	16.30	16.06	16.20	15,091	+0.09(+0.54%)
Jul 02, 2003	16.02	16.33	15.72	16.12	90,889	+0.42(+2.67%)
Jul 01, 2003	15.92	16.03	15.53	15.70	78,370	-0.03(-0.19%)
Jun 30, 2003	16.27	16.27	14.74	15.73	149,306	-0.16(-0.99%)
Jun 27, 2003	15.94	16.32	15.88	15.88	47,159	-0.44(-2.68%)
Jun 26, 2003	16.04	16.38	15.75	16.32	60,536	+0.33(+2.04%)
Jun 25, 2003	15.69	16.04	15.69	16.00	33,440	+0.13(+0.85%)
Jun 24, 2003	15.81	16.15	15.64	15.86	96,205	+0.12(+0.74%)
Jun 23, 2003	15.89	16.27	15.74	15.74	45,787	-0.40(-2.49%)
Jun 20, 2003	16.33	16.33	15.93	16.15	45,101	+0.16(+1.02%)
Jun 19, 2003	16.01	16.33	15.96	15.98	45,273	-0.24(-1.51%)
Jun 18, 2003	16.33	16.33	16.11	16.23	28,124	-0.19(-1.14%)
Jun 17, 2003	16.44	16.46	16.15	16.41	27,952	-0.05(-0.32%)
Jun 16, 2003	16.28	16.47	16.09	16.47	53,504	+0.43(+2.69%)
Jun 13, 2003	16.32	16.33	16.04	16.04	47,674	-0.21(-1.29%)
Jun 12, 2003	16.33	16.55	16.15	16.25	56,248	-0.19(-1.17%)
Jun 11, 2003	16.61	16.61	16.15	16.44	65,509	+0.11(+0.67%)
Jun 10, 2003	16.59	16.65	16.26	16.33	79,056	+0.01(+0.04%)
Jun 09, 2003	16.70	16.70	16.20	16.32	66,538	-0.08(-0.50%)
Jun 06, 2003	16.67	16.85	16.40	16.40	56,934	-0.15(-0.88%)
Jun 05, 2003	16.61	16.62	16.44	16.55	33,612	+0.02(+0.14%)
Jun 04, 2003	16.61	16.61	16.20	16.53	42,186	+0.20(+1.21%)
Jun 03, 2003	16.64	16.64	16.19	16.33	42,015	-0.24(-1.44%)
Jun 02, 2003	16.44	16.71	16.44	16.57	110,954	+0.16(+0.96%)
May 30, 2003	16.32	16.54	16.20	16.41	66,195	+0.08(+0.50%)
May 29, 2003	15.98	16.33	15.83	16.33	72,540	+0.38(+2.38%)
May 28, 2003	15.76	15.99	15.76	15.95	58,135	+0.10(+0.63%)
May 27, 2003	15.86	15.90	15.74	15.85	103,751	-0.08(-0.48%)
May 23, 2003	15.84	15.93	15.62	15.93	84,030	+0.04(+0.22%)
May 22, 2003	15.86	15.97	15.69	15.89	49,732	-0.03(-0.18%)
May 21, 2003	16.03	16.03	15.62	15.92	61,564	-0.03(-0.18%)
May 20, 2003	16.12	16.40	15.77	15.95	47,674	-0.16(-1.01%)
May 19, 2003	16.18	16.36	16.10	16.11	24,694	-0.08(-0.47%)
May 16, 2003	15.94	16.44	15.94	16.19	28,981	-0.22(-1.35%)
May 15, 2003	16.01	16.47	16.01	16.41	32,926	+0.40(+2.51%)
May 14, 2003	16.14	16.24	16.00	16.01	32,754	-0.09(-0.58%)
May 13, 2003	15.99	16.20	15.74	16.10	28,638	+0.16(+0.99%)
May 12, 2003	15.69	16.09	15.69	15.94	26,237	+0.25(+1.60%)
May 09, 2003	15.62	15.89	15.62	15.69	19,892	+0.24(+1.55%)
May 08, 2003	15.46	15.64	15.43	15.45	18,692	-0.01(-0.04%)
May 07, 2003	15.72	15.84	15.44	15.46	49,217	-0.36(-2.29%)
May 06, 2003	15.66	15.95	15.60	15.82	54,362	+0.24(+1.57%)
May 05, 2003	15.89	15.89	15.31	15.58	66,709	-0.29(-1.84%)
May 02, 2003	15.82	15.96	15.42	15.87	72,025	+0.06(+0.41%)

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.