Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	15.46	15.46	15.09	15.20	44,639	-0.17(-1.14%)
Jul 30, 2003	15.75	15.75	15.09	15.38	49,120	+0.05(+0.34%)
Jul 29, 2003	15.67	15.81	15.24	15.32	113,408	-0.71(-4.42%)
Jul 28, 2003	15.79	16.09	15.62	16.03	31,885	+0.21(+1.32%)
Jul 25, 2003	15.68	15.84	15.65	15.82	40,158	+0.15(+0.96%)
Jul 24, 2003	15.86	16.09	15.67	15.67	43,605	-0.06(-0.37%)
Jul 23, 2003	15.84	16.07	15.64	15.73	34,987	-0.23(-1.42%)
Jul 22, 2003	15.69	15.96	15.64	15.96	29,644	+0.42(+2.69%)
Jul 21, 2003	15.71	15.76	15.51	15.54	47,569	-0.31(-1.94%)
Jul 18, 2003	16.04	16.04	15.71	15.85	32,057	+0.04(+0.26%)
Jul 17, 2003	16.11	16.23	15.80	15.80	34,125	-0.30(-1.87%)
Jul 16, 2003	16.11	16.23	16.05	16.11	29,300	+0.00(+0.00%)
Jul 15, 2003	16.23	16.24	16.04	16.11	22,405	-0.01(-0.04%)
Jul 14, 2003	16.01	16.30	16.01	16.11	33,953	-0.10(-0.64%)
Jul 11, 2003	15.97	16.24	15.97	16.22	29,279	+0.20(+1.23%)
Jul 10, 2003	16.03	16.30	15.97	16.02	32,919	-0.23(-1.43%)
Jul 09, 2003	16.40	16.45	15.94	16.25	110,995	-0.16(-0.96%)
Jul 08, 2003	16.24	16.48	16.10	16.41	94,794	+0.16(+1.00%)
Jul 07, 2003	16.25	16.25	15.98	16.25	74,111	+0.12(+0.76%)
Jul 03, 2003	15.98	16.22	15.98	16.12	15,167	+0.09(+0.54%)
Jul 02, 2003	15.94	16.25	15.64	16.04	91,347	+0.42(+2.67%)
Jul 01, 2003	15.84	15.95	15.45	15.62	78,765	-0.03(-0.19%)
Jun 30, 2003	16.19	16.19	14.66	15.65	150,057	-0.16(-0.99%)
Jun 27, 2003	15.86	16.24	15.80	15.80	47,397	-0.44(-2.68%)
Jun 26, 2003	15.96	16.30	15.67	16.24	60,840	+0.32(+2.04%)
Jun 25, 2003	15.61	15.96	15.61	15.91	33,608	+0.13(+0.85%)
Jun 24, 2003	15.73	16.07	15.56	15.78	96,690	+0.12(+0.74%)
Jun 23, 2003	15.81	16.19	15.67	15.67	46,018	-0.40(-2.49%)
Jun 20, 2003	16.25	16.25	15.85	16.07	45,328	+0.16(+1.02%)
Jun 19, 2003	15.93	16.25	15.88	15.90	45,501	-0.24(-1.51%)
Jun 18, 2003	16.25	16.25	16.03	16.15	28,265	-0.19(-1.14%)
Jun 17, 2003	16.36	16.38	16.07	16.33	28,093	-0.05(-0.32%)
Jun 16, 2003	16.20	16.39	16.01	16.39	53,774	+0.43(+2.69%)
Jun 13, 2003	16.24	16.25	15.96	15.96	47,914	-0.21(-1.29%)
Jun 12, 2003	16.25	16.47	16.07	16.16	56,531	-0.19(-1.17%)
Jun 11, 2003	16.53	16.53	16.07	16.36	65,838	+0.11(+0.68%)
Jun 10, 2003	16.51	16.56	16.18	16.25	79,454	+0.01(+0.04%)
Jun 09, 2003	16.62	16.62	16.12	16.24	66,872	-0.08(-0.50%)
Jun 06, 2003	16.58	16.77	16.32	16.32	57,221	-0.14(-0.88%)
Jun 05, 2003	16.53	16.54	16.36	16.47	33,781	+0.02(+0.14%)
Jun 04, 2003	16.52	16.52	16.12	16.44	42,398	+0.20(+1.21%)
Jun 03, 2003	16.56	16.56	16.11	16.25	42,226	-0.24(-1.44%)
Jun 02, 2003	16.36	16.62	16.36	16.48	111,512	+0.16(+0.96%)
May 30, 2003	16.24	16.45	16.12	16.33	66,528	+0.08(+0.50%)
May 29, 2003	15.90	16.25	15.75	16.25	72,905	+0.38(+2.38%)
May 28, 2003	15.68	15.91	15.68	15.87	58,427	+0.10(+0.63%)
May 27, 2003	15.78	15.82	15.67	15.77	104,273	-0.08(-0.48%)
May 23, 2003	15.76	15.85	15.54	15.85	84,452	+0.03(+0.22%)
May 22, 2003	15.78	15.89	15.61	15.81	49,982	-0.03(-0.18%)
May 21, 2003	15.95	15.95	15.54	15.84	61,874	-0.03(-0.18%)
May 20, 2003	16.04	16.32	15.69	15.87	47,914	-0.16(-1.01%)
May 19, 2003	16.10	16.27	16.02	16.03	24,818	-0.08(-0.47%)
May 16, 2003	15.86	16.36	15.86	16.11	29,127	-0.22(-1.35%)
May 15, 2003	15.93	16.39	15.93	16.33	33,091	+0.40(+2.51%)
May 14, 2003	16.05	16.16	15.91	15.93	32,919	-0.09(-0.58%)
May 13, 2003	15.91	16.12	15.67	16.02	28,782	+0.16(+0.99%)
May 12, 2003	15.61	16.01	15.61	15.86	26,370	+0.25(+1.60%)
May 09, 2003	15.54	15.81	15.54	15.61	19,992	+0.24(+1.55%)
May 08, 2003	15.39	15.56	15.35	15.38	18,786	-0.01(-0.04%)
May 07, 2003	15.64	15.76	15.36	15.38	49,465	-0.36(-2.29%)
May 06, 2003	15.58	15.87	15.53	15.74	54,635	+0.24(+1.57%)
May 05, 2003	15.81	15.81	15.23	15.50	67,045	-0.29(-1.84%)
May 02, 2003	15.74	15.88	15.35	15.79	72,388	+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.