Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	19.04	19.12	18.88	18.98	57,016	+0.03(+0.18%)
Jul 30, 2003	18.89	19.00	18.87	18.94	66,474	+0.08(+0.41%)
Jul 29, 2003	19.00	19.07	18.87	18.87	61,340	-0.12(-0.64%)
Jul 28, 2003	19.10	19.11	18.94	18.99	145,108	-0.11(-0.56%)
Jul 25, 2003	18.97	19.14	18.92	19.10	112,682	+0.13(+0.68%)
Jul 24, 2003	19.02	19.17	18.94	18.97	217,527	+0.03(+0.16%)
Jul 23, 2003	19.08	19.12	18.82	18.94	162,672	-0.14(-0.74%)
Jul 22, 2003	18.86	19.09	18.75	19.08	144,027	+0.28(+1.50%)
Jul 21, 2003	19.05	19.07	18.69	18.80	157,808	-0.32(-1.67%)
Jul 18, 2003	18.92	19.11	18.83	19.11	60,799	+0.39(+2.08%)
Jul 17, 2003	18.74	18.87	18.70	18.73	213,204	-0.12(-0.65%)
Jul 16, 2003	19.10	19.18	18.80	18.85	516,932	-0.34(-1.76%)
Jul 15, 2003	19.32	20.00	19.10	19.18	339,127	-0.30(-1.56%)
Jul 14, 2003	19.47	19.65	19.38	19.49	212,933	+0.11(+0.55%)
Jul 11, 2003	19.41	19.48	19.32	19.38	506,393	-0.03(-0.13%)
Jul 10, 2003	19.52	19.61	19.23	19.41	749,862	-0.33(-1.69%)
Jul 09, 2003	19.71	19.88	19.70	19.74	237,524	-0.07(-0.34%)
Jul 08, 2003	19.84	20.03	19.77	19.81	343,991	-0.25(-1.24%)
Jul 07, 2003	20.15	20.18	19.99	20.05	136,191	+0.12(+0.61%)
Jul 03, 2003	20.11	20.11	19.87	19.93	99,711	-0.22(-1.08%)
Jul 02, 2003	20.04	20.15	19.98	20.15	398,845	+0.17(+0.83%)
Jul 01, 2003	19.98	20.07	19.70	19.98	734,189	-0.07(-0.37%)
Jun 30, 2003	20.09	20.15	19.92	20.06	486,667	+0.09(+0.44%)
Jun 27, 2003	20.22	20.24	19.95	19.97	94,847	-0.24(-1.17%)
Jun 26, 2003	20.13	20.54	20.04	20.21	153,215	+0.08(+0.40%)
Jun 25, 2003	20.22	20.31	20.01	20.12	376,417	+0.06(+0.28%)
Jun 24, 2003	20.12	20.17	19.95	20.07	268,599	-0.18(-0.88%)
Jun 23, 2003	20.46	20.48	20.08	20.25	161,592	-0.16(-0.80%)
Jun 20, 2003	20.54	20.62	20.36	20.41	256,169	+0.05(+0.25%)
Jun 19, 2003	20.50	20.54	20.34	20.36	137,001	+0.07(+0.36%)
Jun 18, 2003	20.39	20.47	20.17	20.28	336,424	-0.07(-0.35%)
Jun 17, 2003	20.46	20.48	20.21	20.35	381,821	+0.04(+0.18%)
Jun 16, 2003	20.24	20.37	20.09	20.32	202,935	+0.30(+1.48%)
Jun 13, 2003	20.33	20.35	19.94	20.02	186,992	-0.47(-2.28%)
Jun 12, 2003	20.35	20.49	20.14	20.49	155,376	+0.24(+1.21%)
Jun 11, 2003	20.09	20.27	19.99	20.24	124,571	+0.16(+0.77%)
Jun 10, 2003	20.13	20.15	19.93	20.09	147,270	+0.17(+0.87%)
Jun 09, 2003	20.17	20.50	19.87	19.91	238,604	-0.26(-1.27%)
Jun 06, 2003	20.30	20.48	20.07	20.17	187,262	-0.05(-0.24%)
Jun 05, 2003	20.46	20.54	20.22	20.22	319,130	-0.22(-1.07%)
Jun 04, 2003	20.24	20.54	20.15	20.44	156,187	+0.18(+0.88%)
Jun 03, 2003	20.21	20.31	20.06	20.26	228,876	+0.10(+0.51%)
Jun 02, 2003	20.16	20.30	20.08	20.15	549,088	+0.11(+0.57%)
May 30, 2003	19.99	20.13	19.90	20.04	771,480	+0.28(+1.40%)
May 29, 2003	20.19	20.24	19.58	19.76	387,766	-0.28(-1.40%)
May 28, 2003	20.28	20.30	20.02	20.04	289,136	-0.23(-1.11%)
May 27, 2003	19.98	20.27	19.87	20.27	889,566	+0.34(+1.69%)
May 23, 2003	19.39	20.07	19.37	19.93	1,282,737	+0.76(+3.96%)
May 22, 2003	19.01	19.25	18.88	19.17	276,435	+0.34(+1.79%)
May 21, 2003	18.86	18.90	18.74	18.84	107,007	-0.09(-0.47%)
May 20, 2003	18.96	19.01	18.75	18.93	468,832	+0.09(+0.47%)
May 19, 2003	19.04	19.04	18.77	18.84	245,900	-0.20(-1.07%)
May 16, 2003	18.81	19.06	18.73	19.04	492,342	+0.32(+1.70%)
May 15, 2003	18.46	18.73	18.45	18.72	132,948	+0.29(+1.57%)
May 14, 2003	18.46	18.46	18.24	18.43	107,547	+0.04(+0.24%)
May 13, 2003	18.29	18.45	18.25	18.39	113,222	+0.01(+0.04%)
May 12, 2003	18.23	18.39	18.17	18.38	690,143	+0.12(+0.65%)
May 09, 2003	18.21	18.30	18.10	18.26	145,108	+0.13(+0.71%)
May 08, 2003	18.17	18.17	18.02	18.13	522,336	+0.01(+0.08%)
May 07, 2003	18.26	18.26	18.05	18.12	82,687	-0.10(-0.55%)
May 06, 2003	18.17	18.27	18.11	18.22	125,922	+0.04(+0.22%)
May 05, 2003	18.19	18.24	18.02	18.18	71,878	+0.08(+0.43%)
May 02, 2003	18.01	18.13	17.97	18.10	77,283	+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.