Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	21.56	21.69	21.33	21.51	1,640,251	+0.08(+0.36%)
Jul 30, 2003	21.23	21.57	21.23	21.43	1,352,370	+0.32(+1.52%)
Jul 29, 2003	20.92	21.23	20.89	21.11	1,604,610	+0.28(+1.37%)
Jul 28, 2003	21.08	21.18	20.83	20.83	981,984	-0.37(-1.75%)
Jul 25, 2003	20.90	21.22	20.87	21.20	1,165,700	+0.35(+1.68%)
Jul 24, 2003	20.57	20.86	20.55	20.85	1,188,739	+0.31(+1.51%)
Jul 23, 2003	20.69	20.69	20.44	20.54	661,023	-0.13(-0.64%)
Jul 22, 2003	20.60	20.78	20.59	20.67	1,076,304	+0.07(+0.35%)
Jul 21, 2003	20.69	20.77	20.45	20.60	586,788	-0.09(-0.44%)
Jul 18, 2003	20.47	20.69	20.39	20.69	921,927	+0.27(+1.32%)
Jul 17, 2003	20.52	20.63	20.30	20.42	1,370,879	-0.15(-0.72%)
Jul 16, 2003	20.77	20.92	20.54	20.57	1,847,202	-0.28(-1.34%)
Jul 15, 2003	20.72	20.90	20.57	20.85	999,903	+0.22(+1.08%)
Jul 14, 2003	20.59	20.74	20.51	20.62	1,654,034	+0.16(+0.77%)
Jul 11, 2003	20.29	20.56	20.29	20.47	1,124,546	+0.29(+1.43%)
Jul 10, 2003	20.51	20.54	20.17	20.18	1,082,802	-0.33(-1.61%)
Jul 09, 2003	20.67	20.68	20.41	20.51	981,984	-0.19(-0.91%)
Jul 08, 2003	20.70	20.74	20.49	20.69	1,219,456	-0.01(-0.05%)
Jul 07, 2003	20.44	20.72	20.44	20.70	1,174,364	+0.19(+0.92%)
Jul 03, 2003	20.34	20.53	20.28	20.52	714,779	+0.15(+0.75%)
Jul 02, 2003	20.05	20.40	20.05	20.36	1,606,776	+0.33(+1.65%)
Jul 01, 2003	19.88	20.03	19.60	20.03	1,601,460	+0.21(+1.08%)
Jun 30, 2003	20.14	20.16	19.77	19.82	2,194,943	-0.19(-0.94%)
Jun 27, 2003	20.07	20.16	19.96	20.01	935,514	-0.04(-0.18%)
Jun 26, 2003	19.72	20.05	19.72	20.04	1,301,961	+0.32(+1.62%)
Jun 25, 2003	19.60	19.90	19.56	19.72	1,221,032	+0.12(+0.60%)
Jun 24, 2003	19.59	19.65	19.48	19.61	1,898,201	+0.06(+0.29%)
Jun 23, 2003	19.71	19.72	19.46	19.55	1,297,826	-0.19(-0.98%)
Jun 20, 2003	19.80	19.87	19.70	19.75	2,314,073	+0.02(+0.08%)
Jun 19, 2003	19.83	19.95	19.65	19.73	1,462,245	-0.13(-0.64%)
Jun 18, 2003	19.72	19.86	19.55	19.86	1,278,332	+0.10(+0.49%)
Jun 17, 2003	19.94	20.09	19.73	19.76	1,132,029	-0.17(-0.87%)
Jun 16, 2003	19.86	19.93	19.76	19.93	1,542,978	+0.20(+1.00%)
Jun 13, 2003	20.14	20.17	19.73	19.73	1,105,446	-0.31(-1.57%)
Jun 12, 2003	20.30	20.33	19.97	20.05	4,797,882	-0.22(-1.10%)
Jun 11, 2003	20.01	20.29	19.88	20.27	5,019,208	+0.24(+1.19%)
Jun 10, 2003	19.60	20.07	19.60	20.03	1,504,777	+0.42(+2.15%)
Jun 09, 2003	19.73	19.77	19.59	19.61	982,575	-0.17(-0.85%)
Jun 06, 2003	19.56	19.83	19.56	19.78	1,321,258	+0.24(+1.22%)
Jun 05, 2003	19.59	19.71	19.37	19.54	1,332,679	-0.09(-0.44%)
Jun 04, 2003	19.53	19.65	19.48	19.63	1,585,116	+0.13(+0.65%)
Jun 03, 2003	19.32	19.52	19.15	19.50	889,043	+0.24(+1.27%)
Jun 02, 2003	19.23	19.39	19.19	19.26	1,460,670	+0.15(+0.80%)
May 30, 2003	18.89	19.11	18.85	19.11	2,431,628	+0.31(+1.68%)
May 29, 2003	19.37	19.40	18.41	18.79	2,602,742	-0.55(-2.84%)
May 28, 2003	19.88	19.88	19.33	19.34	1,708,972	-0.42(-2.11%)
May 27, 2003	19.84	19.84	19.65	19.76	1,232,846	-0.09(-0.44%)
May 23, 2003	19.73	19.85	19.63	19.84	1,059,960	+0.09(+0.46%)
May 22, 2003	19.56	19.76	19.53	19.75	1,925,375	+0.19(+0.96%)
May 21, 2003	19.57	19.63	19.36	19.56	1,309,838	-0.01(-0.05%)
May 20, 2003	19.30	19.58	19.28	19.57	2,383,385	+0.28(+1.45%)
May 19, 2003	19.34	19.34	19.26	19.29	1,234,618	-0.04(-0.21%)
May 16, 2003	19.30	19.36	19.18	19.33	1,821,998	+0.03(+0.16%)
May 15, 2003	19.30	19.32	19.18	19.30	1,177,515	-0.02(-0.11%)
May 14, 2003	19.63	19.84	19.22	19.32	1,742,840	-0.47(-2.39%)
May 13, 2003	19.85	20.01	19.73	19.80	2,069,709	-0.04(-0.18%)
May 12, 2003	19.83	19.93	19.66	19.83	1,629,027	+0.00(+0.00%)
May 09, 2003	19.65	19.89	19.58	19.83	1,519,939	+0.28(+1.45%)
May 08, 2003	19.38	19.66	19.31	19.55	1,562,669	+0.23(+1.18%)
May 07, 2003	19.30	19.40	19.17	19.32	2,330,417	+0.02(+0.11%)
May 06, 2003	19.04	19.43	19.03	19.30	1,237,375	+0.25(+1.33%)
May 05, 2003	18.81	19.05	18.79	19.04	1,869,847	+0.23(+1.21%)
May 02, 2003	18.79	19.04	18.77	18.82	1,755,639	+0.02(+0.08%)

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.