Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	19.04	19.11	18.87	18.97	57,030	+0.03(+0.18%)
Jul 30, 2003	18.89	18.99	18.87	18.94	66,490	+0.08(+0.41%)
Jul 29, 2003	19.00	19.07	18.86	18.86	61,354	-0.12(-0.64%)
Jul 28, 2003	19.09	19.11	18.94	18.98	145,143	-0.11(-0.56%)
Jul 25, 2003	18.97	19.14	18.91	19.09	112,708	+0.13(+0.68%)
Jul 24, 2003	19.01	19.16	18.93	18.96	217,579	+0.03(+0.16%)
Jul 23, 2003	19.07	19.11	18.81	18.93	162,711	-0.14(-0.74%)
Jul 22, 2003	18.85	19.09	18.74	19.07	144,061	+0.28(+1.50%)
Jul 21, 2003	19.05	19.07	18.68	18.79	157,846	-0.32(-1.67%)
Jul 18, 2003	18.92	19.11	18.82	19.11	60,814	+0.39(+2.08%)
Jul 17, 2003	18.74	18.86	18.69	18.72	213,254	-0.12(-0.65%)
Jul 16, 2003	19.09	19.18	18.80	18.84	517,055	-0.34(-1.76%)
Jul 15, 2003	19.31	20.00	19.09	19.18	339,207	-0.30(-1.56%)
Jul 14, 2003	19.46	19.65	19.37	19.48	212,984	+0.11(+0.55%)
Jul 11, 2003	19.40	19.48	19.31	19.38	506,514	-0.03(-0.13%)
Jul 10, 2003	19.52	19.60	19.23	19.40	750,041	-0.33(-1.69%)
Jul 09, 2003	19.71	19.88	19.69	19.73	237,580	-0.07(-0.34%)
Jul 08, 2003	19.83	20.03	19.76	19.80	344,072	-0.25(-1.24%)
Jul 07, 2003	20.15	20.18	19.98	20.05	136,223	+0.12(+0.61%)
Jul 03, 2003	20.11	20.11	19.87	19.93	99,735	-0.22(-1.08%)
Jul 02, 2003	20.03	20.15	19.98	20.15	398,940	+0.17(+0.83%)
Jul 01, 2003	19.98	20.06	19.70	19.98	734,364	-0.07(-0.37%)
Jun 30, 2003	20.09	20.15	19.92	20.05	486,783	+0.09(+0.44%)
Jun 27, 2003	20.22	20.24	19.95	19.96	94,870	-0.24(-1.17%)
Jun 26, 2003	20.13	20.53	20.03	20.20	153,251	+0.08(+0.40%)
Jun 25, 2003	20.22	20.30	20.01	20.12	376,507	+0.06(+0.28%)
Jun 24, 2003	20.11	20.17	19.95	20.06	268,663	-0.18(-0.88%)
Jun 23, 2003	20.46	20.47	20.08	20.24	161,630	-0.16(-0.80%)
Jun 20, 2003	20.53	20.61	20.35	20.40	256,230	+0.05(+0.25%)
Jun 19, 2003	20.50	20.53	20.33	20.35	137,034	+0.07(+0.36%)
Jun 18, 2003	20.39	20.46	20.16	20.28	336,504	-0.07(-0.35%)
Jun 17, 2003	20.46	20.48	20.21	20.35	381,912	+0.04(+0.18%)
Jun 16, 2003	20.24	20.37	20.08	20.31	202,984	+0.30(+1.48%)
Jun 13, 2003	20.32	20.35	19.93	20.02	187,037	-0.47(-2.28%)
Jun 12, 2003	20.35	20.48	20.13	20.48	155,413	+0.24(+1.21%)
Jun 11, 2003	20.09	20.26	19.99	20.24	124,601	+0.16(+0.77%)
Jun 10, 2003	20.13	20.15	19.93	20.08	147,305	+0.17(+0.87%)
Jun 09, 2003	20.16	20.50	19.87	19.91	238,661	-0.26(-1.27%)
Jun 06, 2003	20.29	20.48	20.06	20.16	187,307	-0.05(-0.24%)
Jun 05, 2003	20.46	20.53	20.21	20.21	319,206	-0.22(-1.07%)
Jun 04, 2003	20.24	20.53	20.15	20.43	156,224	+0.18(+0.88%)
Jun 03, 2003	20.20	20.31	20.06	20.25	228,931	+0.10(+0.51%)
Jun 02, 2003	20.16	20.29	20.07	20.15	549,219	+0.11(+0.57%)
May 30, 2003	19.99	20.12	19.90	20.03	771,663	+0.28(+1.40%)
May 29, 2003	20.18	20.24	19.57	19.76	387,859	-0.28(-1.40%)
May 28, 2003	20.27	20.29	20.02	20.04	289,205	-0.23(-1.11%)
May 27, 2003	19.98	20.26	19.86	20.26	889,778	+0.34(+1.69%)
May 23, 2003	19.38	20.07	19.37	19.93	1,283,043	+0.76(+3.96%)
May 22, 2003	19.00	19.24	18.87	19.17	276,501	+0.34(+1.79%)
May 21, 2003	18.85	18.90	18.73	18.83	107,032	-0.09(-0.47%)
May 20, 2003	18.96	19.01	18.75	18.92	468,944	+0.09(+0.47%)
May 19, 2003	19.04	19.04	18.76	18.83	245,959	-0.20(-1.07%)
May 16, 2003	18.81	19.05	18.72	19.04	492,459	+0.32(+1.70%)
May 15, 2003	18.46	18.72	18.45	18.72	132,980	+0.29(+1.57%)
May 14, 2003	18.45	18.45	18.24	18.43	107,573	+0.04(+0.24%)
May 13, 2003	18.28	18.44	18.25	18.38	113,249	+0.01(+0.04%)
May 12, 2003	18.22	18.38	18.17	18.38	690,308	+0.12(+0.65%)
May 09, 2003	18.20	18.30	18.09	18.26	145,143	+0.13(+0.71%)
May 08, 2003	18.16	18.17	18.02	18.13	522,461	+0.01(+0.08%)
May 07, 2003	18.26	18.26	18.04	18.11	82,707	-0.10(-0.55%)
May 06, 2003	18.16	18.26	18.11	18.21	125,952	+0.04(+0.22%)
May 05, 2003	18.18	18.23	18.02	18.17	71,895	+0.08(+0.43%)
May 02, 2003	18.01	18.12	17.96	18.10	77,301	+0.09(+0.47%)

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.