Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	18.92	19.18	18.71	18.72	2,795,791	-0.08(-0.43%)
Jul 30, 2003	18.95	19.02	18.78	18.81	1,688,899	-0.09(-0.46%)
Jul 29, 2003	18.89	19.21	18.69	18.89	2,581,621	-0.05(-0.26%)
Jul 28, 2003	18.95	19.00	18.76	18.94	2,817,192	+0.10(+0.53%)
Jul 25, 2003	18.43	18.89	18.43	18.84	3,221,877	+0.44(+2.36%)
Jul 24, 2003	18.49	18.80	18.41	18.41	2,449,515	-0.09(-0.50%)
Jul 23, 2003	18.33	18.58	18.27	18.50	4,773,360	+0.63(+3.55%)
Jul 22, 2003	17.99	17.99	17.74	17.87	3,014,627	-0.03(-0.17%)
Jul 21, 2003	17.99	18.51	17.85	17.90	1,847,233	-0.05(-0.28%)
Jul 18, 2003	18.13	18.15	17.74	17.95	3,873,397	-0.06(-0.34%)
Jul 17, 2003	18.32	18.37	17.88	18.01	3,374,419	-0.31(-1.70%)
Jul 16, 2003	18.51	18.56	18.13	18.32	2,908,910	-0.12(-0.67%)
Jul 15, 2003	18.54	18.58	18.37	18.45	2,664,006	+0.01(+0.07%)
Jul 14, 2003	18.53	18.70	18.41	18.43	3,070,623	-0.06(-0.30%)
Jul 11, 2003	18.49	18.64	18.40	18.49	2,374,853	+0.06(+0.34%)
Jul 10, 2003	18.56	18.63	18.31	18.43	2,324,328	-0.15(-0.80%)
Jul 09, 2003	18.76	18.84	18.33	18.58	3,241,669	-0.22(-1.19%)
Jul 08, 2003	18.92	18.99	18.66	18.80	2,553,623	-0.19(-1.01%)
Jul 07, 2003	18.86	19.08	18.80	18.99	2,680,902	+0.22(+1.19%)
Jul 03, 2003	18.84	18.91	18.54	18.77	1,329,911	-0.06(-0.33%)
Jul 02, 2003	18.73	18.93	18.61	18.83	3,328,077	+0.10(+0.53%)
Jul 01, 2003	18.59	18.77	18.27	18.73	2,812,686	+0.06(+0.33%)
Jun 30, 2003	18.43	18.78	18.42	18.67	3,078,186	+0.30(+1.66%)
Jun 27, 2003	18.51	18.67	18.34	18.36	2,092,780	-0.09(-0.51%)
Jun 26, 2003	18.43	18.52	18.27	18.46	2,150,224	+0.11(+0.61%)
Jun 25, 2003	18.63	18.74	18.33	18.35	2,432,941	-0.28(-1.50%)
Jun 24, 2003	18.46	18.72	18.41	18.63	2,750,093	+0.06(+0.34%)
Jun 23, 2003	18.58	18.68	18.46	18.56	2,208,312	-0.10(-0.53%)
Jun 20, 2003	18.99	19.05	18.57	18.66	4,815,036	-0.24(-1.25%)
Jun 19, 2003	19.17	19.35	18.86	18.90	3,269,184	-0.27(-1.43%)
Jun 18, 2003	19.15	19.31	19.08	19.17	2,135,743	+0.03(+0.16%)
Jun 17, 2003	19.39	19.39	19.00	19.14	2,321,110	-0.25(-1.31%)
Jun 16, 2003	19.20	19.40	19.17	19.40	1,923,987	+0.32(+1.66%)
Jun 13, 2003	19.17	19.22	19.05	19.08	2,179,671	-0.02(-0.13%)
Jun 12, 2003	19.06	19.14	18.79	19.10	2,265,435	+0.07(+0.36%)
Jun 11, 2003	18.88	19.05	18.88	19.04	3,925,692	+0.04(+0.23%)
Jun 10, 2003	19.23	19.27	18.91	18.99	3,061,290	-0.20(-1.04%)
Jun 09, 2003	19.27	19.30	19.10	19.19	1,962,605	-0.11(-0.58%)
Jun 06, 2003	19.30	19.48	19.22	19.30	2,538,336	+0.04(+0.23%)
Jun 05, 2003	19.20	19.32	19.09	19.26	3,000,145	+0.00(+0.00%)
Jun 04, 2003	19.23	19.31	19.02	19.26	2,972,790	+0.17(+0.88%)
Jun 03, 2003	19.40	19.40	18.97	19.09	2,847,764	-0.30(-1.57%)
Jun 02, 2003	19.25	19.58	19.14	19.40	3,001,915	+0.17(+0.87%)
May 30, 2003	18.95	19.26	18.95	19.23	2,803,514	+0.27(+1.44%)
May 29, 2003	18.86	19.04	18.83	18.95	3,222,038	+0.16(+0.83%)
May 28, 2003	18.79	19.04	18.65	18.80	2,958,630	+0.05(+0.27%)
May 27, 2003	18.55	18.76	18.49	18.75	3,207,074	+0.11(+0.57%)
May 23, 2003	18.64	18.64	18.49	18.64	1,659,131	+0.01(+0.03%)
May 22, 2003	18.50	18.72	18.46	18.64	2,447,906	+0.14(+0.74%)
May 21, 2003	18.46	18.68	18.40	18.50	3,452,299	+0.04(+0.24%)
May 20, 2003	18.36	18.58	18.28	18.46	3,421,726	+0.12(+0.68%)
May 19, 2003	18.36	18.45	18.22	18.33	2,868,843	-0.10(-0.54%)
May 16, 2003	18.39	18.60	18.30	18.43	3,446,667	+0.02(+0.14%)
May 15, 2003	18.08	18.41	17.99	18.41	3,106,827	+0.45(+2.49%)
May 14, 2003	18.15	18.24	17.92	17.96	3,010,443	-0.08(-0.45%)
May 13, 2003	18.05	18.40	17.93	18.04	4,121,840	+0.02(+0.10%)
May 12, 2003	17.90	18.21	17.90	18.02	4,079,682	+0.07(+0.42%)
May 09, 2003	17.51	17.95	17.41	17.95	3,853,927	+0.59(+3.40%)
May 08, 2003	17.40	17.61	17.30	17.36	4,411,798	-0.35(-1.97%)
May 07, 2003	17.90	17.95	17.62	17.71	3,862,294	-0.22(-1.25%)
May 06, 2003	17.93	18.10	17.85	17.93	3,089,610	-0.05(-0.28%)
May 05, 2003	17.93	18.10	17.84	17.98	3,989,091	+0.02(+0.14%)
May 02, 2003	17.71	18.08	17.56	17.95	5,575,330	+0.24(+1.37%)

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.