Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	22.05	22.08	21.73	21.81	266,086	-0.24(-1.07%)
Jul 30, 2003	21.55	22.05	21.55	22.05	449,864	+0.37(+1.69%)
Jul 29, 2003	21.92	22.02	21.65	21.68	215,351	-0.13(-0.60%)
Jul 28, 2003	21.92	21.94	21.79	21.81	256,231	-0.13(-0.57%)
Jul 25, 2003	21.95	22.11	21.92	21.94	229,586	-0.01(-0.05%)
Jul 24, 2003	22.03	22.16	21.76	21.95	712,118	-0.01(-0.05%)
Jul 23, 2003	22.31	22.31	21.94	21.96	254,771	-0.19(-0.84%)
Jul 22, 2003	22.33	22.33	22.08	22.15	211,518	-0.04(-0.20%)
Jul 21, 2003	22.44	22.47	22.10	22.19	216,993	-0.11(-0.52%)
Jul 18, 2003	22.35	22.36	22.26	22.31	144,540	+0.09(+0.42%)
Jul 17, 2003	22.24	22.36	22.13	22.21	376,316	-0.02(-0.10%)
Jul 16, 2003	22.37	22.37	22.07	22.24	487,825	+0.02(+0.07%)
Jul 15, 2003	22.55	22.61	22.21	22.22	322,844	-0.31(-1.39%)
Jul 14, 2003	22.63	22.67	22.48	22.53	302,586	+0.11(+0.49%)
Jul 11, 2003	22.36	22.50	22.30	22.42	298,024	+0.24(+1.09%)
Jul 10, 2003	22.43	22.47	22.14	22.18	375,769	-0.25(-1.12%)
Jul 09, 2003	22.34	22.60	22.19	22.43	467,932	+0.23(+1.04%)
Jul 08, 2003	22.28	22.41	22.11	22.20	338,721	+0.14(+0.65%)
Jul 07, 2003	22.41	22.41	22.03	22.06	364,454	-0.16(-0.74%)
Jul 03, 2003	22.28	22.31	22.16	22.22	235,791	-0.05(-0.22%)
Jul 02, 2003	22.31	22.32	22.19	22.27	511,185	+0.16(+0.72%)
Jul 01, 2003	22.03	22.42	21.92	22.11	625,795	+0.09(+0.40%)
Jun 30, 2003	22.25	22.25	21.92	22.03	1,488,295	-0.22(-1.01%)
Jun 27, 2003	22.87	22.88	22.14	22.25	694,781	-0.48(-2.10%)
Jun 26, 2003	22.96	22.99	22.66	22.73	390,552	+0.07(+0.31%)
Jun 25, 2003	22.68	22.79	22.56	22.66	608,823	+0.21(+0.93%)
Jun 24, 2003	23.44	23.53	22.41	22.45	909,402	-0.94(-4.01%)
Jun 23, 2003	23.74	23.78	23.36	23.39	229,221	-0.22(-0.93%)
Jun 20, 2003	23.84	23.84	23.54	23.61	291,454	-0.01(-0.02%)
Jun 19, 2003	23.96	23.96	23.59	23.61	227,943	-0.17(-0.71%)
Jun 18, 2003	23.70	23.83	23.64	23.78	111,143	+0.09(+0.39%)
Jun 17, 2003	23.95	23.95	23.53	23.69	254,406	+0.02(+0.09%)
Jun 16, 2003	23.51	23.80	23.46	23.67	210,788	+0.33(+1.43%)
Jun 13, 2003	23.83	23.88	23.31	23.33	267,546	-0.39(-1.64%)
Jun 12, 2003	23.59	23.77	23.48	23.72	274,116	+0.26(+1.12%)
Jun 11, 2003	23.70	23.75	23.31	23.46	361,169	-0.15(-0.65%)
Jun 10, 2003	23.56	23.70	23.42	23.61	180,310	+0.08(+0.33%)
Jun 09, 2003	23.77	23.77	23.51	23.53	220,643	-0.10(-0.44%)
Jun 06, 2003	24.11	24.11	23.63	23.64	231,593	-0.26(-1.10%)
Jun 05, 2003	24.11	24.11	23.84	23.90	385,259	+0.02(+0.09%)
Jun 04, 2003	23.66	23.88	23.62	23.88	192,355	+0.25(+1.04%)
Jun 03, 2003	23.64	23.73	23.51	23.63	177,208	-0.07(-0.28%)
Jun 02, 2003	23.55	23.72	23.48	23.70	247,471	+0.15(+0.63%)
May 30, 2003	23.23	23.68	23.23	23.55	291,819	+0.45(+1.97%)
May 29, 2003	23.75	23.79	23.02	23.10	360,986	-0.63(-2.66%)
May 28, 2003	23.84	23.84	23.62	23.73	237,251	-0.42(-1.75%)
May 27, 2003	23.67	24.26	23.13	24.15	1,196,293	+0.38(+1.59%)
May 23, 2003	22.74	23.82	22.71	23.77	335,254	+1.06(+4.68%)
May 22, 2003	22.47	22.74	22.39	22.71	284,883	+0.25(+1.10%)
May 21, 2003	22.33	22.47	22.17	22.46	182,135	+0.22(+0.99%)
May 20, 2003	22.14	22.28	22.04	22.24	281,233	+0.16(+0.72%)
May 19, 2003	22.27	22.38	22.08	22.08	302,404	-0.19(-0.84%)
May 16, 2003	21.92	22.47	21.91	22.27	407,889	+0.27(+1.22%)
May 15, 2003	21.92	22.03	21.84	22.00	332,151	+0.14(+0.63%)
May 14, 2003	22.00	22.00	21.83	21.86	190,713	+0.00(+0.00%)
May 13, 2003	21.84	21.91	21.75	21.86	293,279	-0.09(-0.40%)
May 12, 2003	22.00	22.09	21.92	21.95	167,718	-0.01(-0.05%)
May 09, 2003	22.02	22.05	21.93	21.96	207,503	+0.04(+0.17%)
May 08, 2003	21.82	22.04	21.78	21.92	216,993	+0.12(+0.53%)
May 07, 2003	21.84	21.92	21.76	21.81	227,031	-0.02(-0.10%)
May 06, 2003	21.84	21.92	21.73	21.83	202,028	-0.08(-0.38%)
May 05, 2003	21.84	21.92	21.70	21.91	206,773	+0.02(+0.07%)
May 02, 2003	21.78	22.02	21.73	21.90	198,378	+0.15(+0.68%)

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.