Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	19.07	19.17	18.86	19.02	812,954	-0.27(-1.42%)
Jul 30, 2003	19.01	19.30	19.01	19.30	711,756	+0.29(+1.51%)
Jul 29, 2003	18.95	19.02	18.88	19.01	986,917	+0.12(+0.64%)
Jul 28, 2003	18.95	19.01	18.87	18.89	562,851	+0.01(+0.04%)
Jul 25, 2003	18.68	18.92	18.68	18.88	546,226	+0.25(+1.34%)
Jul 24, 2003	18.66	18.73	18.63	18.63	526,950	+0.00(+0.02%)
Jul 23, 2003	18.67	18.67	18.55	18.63	371,057	-0.00(-0.02%)
Jul 22, 2003	18.51	18.66	18.51	18.63	540,202	+0.20(+1.10%)
Jul 21, 2003	18.66	18.68	18.35	18.43	557,791	-0.20(-1.09%)
Jul 18, 2003	18.43	18.66	18.43	18.63	683,324	+0.19(+1.01%)
Jul 17, 2003	18.57	18.57	18.32	18.45	918,488	-0.12(-0.65%)
Jul 16, 2003	18.66	18.66	18.47	18.57	821,869	-0.02(-0.13%)
Jul 15, 2003	18.59	18.61	18.53	18.59	572,007	+0.03(+0.18%)
Jul 14, 2003	18.41	18.59	18.38	18.56	696,817	+0.15(+0.83%)
Jul 11, 2003	18.30	18.41	18.30	18.41	561,164	+0.16(+0.86%)
Jul 10, 2003	18.47	18.47	18.22	18.25	633,208	-0.23(-1.24%)
Jul 09, 2003	18.66	18.67	18.41	18.48	847,650	-0.18(-0.96%)
Jul 08, 2003	18.68	18.71	18.59	18.66	748,380	+0.00(+0.00%)
Jul 07, 2003	18.46	18.68	18.45	18.66	738,983	+0.19(+1.03%)
Jul 03, 2003	18.21	18.51	18.20	18.46	432,740	+0.09(+0.50%)
Jul 02, 2003	18.16	18.42	18.05	18.37	1,153,653	+0.26(+1.42%)
Jul 01, 2003	18.10	18.16	18.05	18.12	2,080,093	+0.02(+0.11%)
Jun 30, 2003	18.24	18.26	18.00	18.10	1,403,755	-0.12(-0.66%)
Jun 27, 2003	18.03	18.32	17.99	18.22	1,029,565	+0.18(+1.01%)
Jun 26, 2003	17.97	18.18	17.88	18.03	1,067,394	+0.12(+0.65%)
Jun 25, 2003	17.86	18.01	17.82	17.92	737,297	+0.06(+0.33%)
Jun 24, 2003	17.85	17.93	17.55	17.86	853,674	+0.03(+0.19%)
Jun 23, 2003	17.91	17.92	17.76	17.83	590,319	-0.02(-0.12%)
Jun 20, 2003	17.89	18.05	17.84	17.85	659,230	-0.04(-0.23%)
Jun 19, 2003	17.89	17.95	17.80	17.89	861,143	+0.06(+0.35%)
Jun 18, 2003	18.00	18.05	17.76	17.83	1,160,640	-0.17(-0.92%)
Jun 17, 2003	18.37	18.42	17.99	17.99	1,290,510	-0.28(-1.54%)
Jun 16, 2003	18.20	18.28	18.16	18.27	914,633	+0.17(+0.92%)
Jun 13, 2003	18.26	18.26	18.08	18.11	1,223,045	-0.13(-0.73%)
Jun 12, 2003	18.74	18.74	18.17	18.24	961,618	-0.45(-2.40%)
Jun 11, 2003	18.41	18.69	18.21	18.69	971,738	+0.37(+2.02%)
Jun 10, 2003	18.05	18.37	17.95	18.32	1,348,337	+0.36(+1.99%)
Jun 09, 2003	18.14	18.22	17.95	17.96	894,153	-0.17(-0.92%)
Jun 06, 2003	17.85	18.19	17.85	18.13	909,092	+0.41(+2.29%)
Jun 05, 2003	17.78	17.78	17.63	17.72	732,719	+0.04(+0.23%)
Jun 04, 2003	17.63	17.79	17.58	17.68	516,830	+0.05(+0.31%)
Jun 03, 2003	17.49	17.63	17.32	17.63	668,627	+0.12(+0.69%)
Jun 02, 2003	17.53	17.66	17.49	17.51	1,383,034	-0.01(-0.05%)
May 30, 2003	17.18	17.52	17.18	17.51	2,848,472	+0.54(+3.18%)
May 29, 2003	17.36	17.39	16.79	16.97	1,368,577	-0.39(-2.27%)
May 28, 2003	17.70	17.71	17.27	17.37	982,821	-0.33(-1.88%)
May 27, 2003	17.71	17.71	17.50	17.70	955,112	-0.01(-0.07%)
May 23, 2003	17.47	17.72	17.43	17.71	644,291	+0.20(+1.11%)
May 22, 2003	17.20	17.56	17.17	17.52	1,059,442	+0.38(+2.23%)
May 21, 2003	17.07	17.14	17.01	17.14	651,038	+0.07(+0.41%)
May 20, 2003	17.06	17.17	17.00	17.07	1,033,179	+0.05(+0.29%)
May 19, 2003	17.04	17.10	16.95	17.02	1,069,803	+0.00(+0.00%)
May 16, 2003	17.00	17.11	16.88	17.02	1,790,475	+0.01(+0.07%)
May 15, 2003	16.68	17.01	16.68	17.00	890,057	+0.40(+2.43%)
May 14, 2003	16.79	16.81	16.56	16.60	1,368,095	+0.00(+0.00%)
May 13, 2003	16.60	16.74	16.56	16.60	1,927,332	+0.00(+0.03%)
May 12, 2003	16.48	16.73	16.44	16.60	870,781	+0.12(+0.73%)
May 09, 2003	16.51	16.74	16.40	16.48	1,005,952	-0.01(-0.08%)
May 08, 2003	16.37	16.50	16.33	16.49	1,472,184	+0.20(+1.20%)
May 07, 2003	16.19	16.32	16.09	16.29	986,435	+0.11(+0.67%)
May 06, 2003	16.07	16.22	16.06	16.19	1,823,966	+0.12(+0.72%)
May 05, 2003	15.97	16.08	15.90	16.07	464,786	+0.22(+1.36%)
May 02, 2003	15.67	15.98	15.67	15.85	1,002,338	+0.24(+1.51%)

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.