Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	22.04	22.08	21.73	21.81	266,152	-0.24(-1.07%)
Jul 30, 2003	21.54	22.05	21.54	22.04	449,976	+0.37(+1.69%)
Jul 29, 2003	21.91	22.02	21.64	21.68	215,404	-0.13(-0.60%)
Jul 28, 2003	21.92	21.93	21.78	21.81	256,294	-0.13(-0.57%)
Jul 25, 2003	21.95	22.10	21.91	21.93	229,643	-0.01(-0.05%)
Jul 24, 2003	22.02	22.15	21.75	21.95	712,295	-0.01(-0.05%)
Jul 23, 2003	22.31	22.31	21.93	21.96	254,834	-0.19(-0.84%)
Jul 22, 2003	22.32	22.32	22.08	22.14	211,571	-0.04(-0.20%)
Jul 21, 2003	22.43	22.46	22.09	22.19	217,047	-0.12(-0.52%)
Jul 18, 2003	22.34	22.35	22.25	22.30	144,576	+0.09(+0.42%)
Jul 17, 2003	22.24	22.35	22.13	22.21	376,410	-0.02(-0.10%)
Jul 16, 2003	22.37	22.37	22.06	22.23	487,946	+0.02(+0.07%)
Jul 15, 2003	22.54	22.61	22.21	22.21	322,924	-0.31(-1.39%)
Jul 14, 2003	22.62	22.66	22.48	22.53	302,661	+0.11(+0.49%)
Jul 11, 2003	22.35	22.50	22.30	22.42	298,097	+0.24(+1.09%)
Jul 10, 2003	22.43	22.46	22.13	22.18	375,862	-0.25(-1.12%)
Jul 09, 2003	22.33	22.60	22.19	22.43	468,048	+0.23(+1.04%)
Jul 08, 2003	22.27	22.40	22.11	22.20	338,805	+0.14(+0.65%)
Jul 07, 2003	22.41	22.41	22.02	22.05	364,544	-0.16(-0.74%)
Jul 03, 2003	22.28	22.30	22.16	22.22	235,849	-0.05(-0.22%)
Jul 02, 2003	22.31	22.31	22.19	22.27	511,311	+0.16(+0.72%)
Jul 01, 2003	22.02	22.41	21.92	22.11	625,950	+0.09(+0.40%)
Jun 30, 2003	22.24	22.24	21.91	22.02	1,488,664	-0.22(-1.01%)
Jun 27, 2003	22.86	22.87	22.13	22.25	694,953	-0.48(-2.10%)
Jun 26, 2003	22.95	22.98	22.66	22.72	390,648	+0.07(+0.31%)
Jun 25, 2003	22.68	22.79	22.55	22.65	608,974	+0.21(+0.93%)
Jun 24, 2003	23.44	23.53	22.41	22.44	909,627	-0.94(-4.01%)
Jun 23, 2003	23.74	23.77	23.35	23.38	229,278	-0.22(-0.93%)
Jun 20, 2003	23.83	23.83	23.53	23.60	291,526	-0.01(-0.02%)
Jun 19, 2003	23.95	23.95	23.58	23.61	228,000	-0.17(-0.71%)
Jun 18, 2003	23.69	23.82	23.64	23.77	111,170	+0.09(+0.39%)
Jun 17, 2003	23.94	23.94	23.52	23.68	254,469	+0.02(+0.09%)
Jun 16, 2003	23.50	23.80	23.46	23.66	210,840	+0.33(+1.43%)
Jun 13, 2003	23.82	23.88	23.31	23.33	267,612	-0.39(-1.64%)
Jun 12, 2003	23.59	23.76	23.48	23.71	274,184	+0.26(+1.12%)
Jun 11, 2003	23.69	23.74	23.30	23.45	361,258	-0.15(-0.65%)
Jun 10, 2003	23.56	23.69	23.42	23.61	180,355	+0.08(+0.33%)
Jun 09, 2003	23.76	23.76	23.51	23.53	220,698	-0.10(-0.44%)
Jun 06, 2003	24.10	24.10	23.63	23.63	231,651	-0.26(-1.10%)
Jun 05, 2003	24.10	24.10	23.83	23.90	385,355	+0.02(+0.09%)
Jun 04, 2003	23.65	23.87	23.61	23.87	192,403	+0.25(+1.04%)
Jun 03, 2003	23.64	23.72	23.51	23.63	177,252	-0.07(-0.28%)
Jun 02, 2003	23.54	23.71	23.48	23.69	247,532	+0.15(+0.63%)
May 30, 2003	23.23	23.68	23.23	23.54	291,891	+0.45(+1.97%)
May 29, 2003	23.74	23.79	23.01	23.09	361,076	-0.63(-2.66%)
May 28, 2003	23.83	23.83	23.61	23.72	237,310	-0.42(-1.75%)
May 27, 2003	23.67	24.26	23.13	24.14	1,196,590	+0.38(+1.59%)
May 23, 2003	22.73	23.81	22.70	23.76	335,337	+1.06(+4.68%)
May 22, 2003	22.46	22.73	22.39	22.70	284,954	+0.25(+1.10%)
May 21, 2003	22.32	22.46	22.16	22.45	182,181	+0.22(+0.99%)
May 20, 2003	22.13	22.28	22.04	22.24	281,303	+0.16(+0.72%)
May 19, 2003	22.26	22.38	22.07	22.08	302,479	-0.19(-0.84%)
May 16, 2003	21.91	22.46	21.90	22.26	407,990	+0.27(+1.22%)
May 15, 2003	21.91	22.03	21.83	21.99	332,234	+0.14(+0.63%)
May 14, 2003	21.99	21.99	21.82	21.86	190,760	+0.00(+0.00%)
May 13, 2003	21.83	21.90	21.75	21.86	293,351	-0.09(-0.40%)
May 12, 2003	21.99	22.09	21.91	21.95	167,759	-0.01(-0.05%)
May 09, 2003	22.02	22.05	21.92	21.96	207,555	+0.04(+0.18%)
May 08, 2003	21.81	22.03	21.77	21.92	217,047	+0.11(+0.53%)
May 07, 2003	21.83	21.91	21.75	21.80	227,087	-0.02(-0.10%)
May 06, 2003	21.83	21.91	21.73	21.82	202,078	-0.08(-0.38%)
May 05, 2003	21.84	21.91	21.69	21.91	206,824	+0.02(+0.08%)
May 02, 2003	21.78	22.02	21.73	21.89	198,427	+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.