Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	24.14	24.14	23.41	23.80	1,605,533	-0.35(-1.44%)
Jul 30, 2003	24.15	24.19	23.76	24.15	2,626,434	+0.12(+0.48%)
Jul 29, 2003	22.99	24.47	22.97	24.03	4,058,839	+1.23(+5.40%)
Jul 28, 2003	22.31	22.88	22.31	22.80	1,400,965	+0.59(+2.65%)
Jul 25, 2003	21.80	22.24	21.66	22.21	715,987	+0.47(+2.16%)
Jul 24, 2003	22.22	22.22	21.71	21.74	1,006,042	-0.57(-2.54%)
Jul 23, 2003	21.69	22.31	21.68	22.31	2,288,789	+0.81(+3.76%)
Jul 22, 2003	21.34	21.50	20.67	21.50	2,578,845	+0.16(+0.76%)
Jul 21, 2003	21.62	21.67	21.18	21.34	1,579,262	-0.39(-1.82%)
Jul 18, 2003	21.21	21.77	21.21	21.73	1,623,191	+0.52(+2.45%)
Jul 17, 2003	21.02	21.25	20.91	21.21	1,169,696	+0.19(+0.91%)
Jul 16, 2003	21.45	21.47	20.93	21.02	1,755,191	-0.38(-1.76%)
Jul 15, 2003	20.80	21.76	20.80	21.40	3,487,341	+0.64(+3.09%)
Jul 14, 2003	20.22	21.03	20.22	20.76	2,424,665	+0.53(+2.64%)
Jul 11, 2003	19.99	20.28	19.82	20.22	1,502,819	+0.39(+1.99%)
Jul 10, 2003	19.69	19.85	19.60	19.83	763,791	+0.16(+0.83%)
Jul 09, 2003	19.62	19.82	19.39	19.67	841,096	-0.07(-0.35%)
Jul 08, 2003	19.80	19.83	19.48	19.74	1,191,230	-0.15(-0.77%)
Jul 07, 2003	19.74	20.02	19.73	19.89	2,022,205	+0.62(+3.21%)
Jul 03, 2003	18.93	19.36	18.88	19.27	1,354,669	+0.34(+1.82%)
Jul 02, 2003	18.50	18.99	18.44	18.93	1,439,726	+0.46(+2.52%)
Jul 01, 2003	18.41	18.49	18.19	18.46	1,591,536	+0.07(+0.35%)
Jun 30, 2003	18.46	18.52	18.02	18.40	1,548,254	+0.00(+0.00%)
Jun 27, 2003	18.60	18.64	18.32	18.40	709,527	-0.11(-0.60%)
Jun 26, 2003	18.16	18.59	18.09	18.51	1,476,763	+0.41(+2.26%)
Jun 25, 2003	18.39	18.54	17.99	18.10	1,781,246	-0.38(-2.06%)
Jun 24, 2003	18.54	18.77	18.29	18.48	1,667,334	-0.06(-0.33%)
Jun 23, 2003	19.19	19.19	18.23	18.54	2,717,520	-0.65(-3.39%)
Jun 20, 2003	19.18	19.35	19.10	19.19	1,610,055	+0.02(+0.12%)
Jun 19, 2003	19.30	19.42	19.06	19.17	1,917,337	+0.05(+0.24%)
Jun 18, 2003	19.47	19.47	18.84	19.12	2,920,581	-0.35(-1.81%)
Jun 17, 2003	19.24	19.50	19.14	19.48	1,222,238	+0.17(+0.89%)
Jun 16, 2003	18.87	19.32	18.87	19.30	1,715,569	+0.55(+2.95%)
Jun 13, 2003	19.09	19.13	18.52	18.75	3,402,499	-0.98(-4.94%)
Jun 12, 2003	20.19	20.25	19.57	19.73	1,340,241	-0.37(-1.83%)
Jun 11, 2003	19.95	20.09	19.54	20.09	1,392,352	+0.18(+0.91%)
Jun 10, 2003	19.97	19.99	19.73	19.91	1,208,672	-0.15(-0.76%)
Jun 09, 2003	20.03	20.25	19.97	20.07	693,807	+0.03(+0.16%)
Jun 06, 2003	20.06	20.29	19.74	20.03	1,635,249	+0.02(+0.12%)
Jun 05, 2003	20.23	20.28	19.78	20.01	1,861,781	-0.21(-1.06%)
Jun 04, 2003	20.61	20.62	20.13	20.22	2,028,881	-0.56(-2.68%)
Jun 03, 2003	21.00	21.26	20.54	20.78	1,316,770	-0.34(-1.61%)
Jun 02, 2003	21.13	21.35	21.02	21.12	897,083	+0.03(+0.15%)
May 30, 2003	20.87	21.15	20.87	21.09	879,425	+0.19(+0.91%)
May 29, 2003	20.78	21.16	20.67	20.90	1,246,355	+0.07(+0.31%)
May 28, 2003	20.64	20.89	20.64	20.83	834,205	+0.21(+1.04%)
May 27, 2003	20.29	20.62	20.25	20.62	899,236	+0.24(+1.16%)
May 23, 2003	20.41	20.57	20.34	20.38	730,845	+0.00(+0.00%)
May 22, 2003	20.20	20.48	20.11	20.38	661,292	+0.20(+1.01%)
May 21, 2003	20.25	20.37	19.97	20.18	1,124,691	-0.08(-0.41%)
May 20, 2003	20.39	20.43	20.14	20.26	1,112,848	-0.20(-0.95%)
May 19, 2003	20.58	20.69	20.37	20.46	1,385,677	-0.13(-0.61%)
May 16, 2003	20.25	20.80	20.18	20.58	1,283,178	+0.43(+2.12%)
May 15, 2003	20.32	20.34	20.04	20.15	1,338,949	-0.22(-1.07%)
May 14, 2003	20.34	20.50	20.20	20.37	1,450,708	+0.12(+0.60%)
May 13, 2003	19.38	20.29	19.38	20.25	4,074,773	+1.16(+6.06%)
May 12, 2003	19.02	19.10	18.90	19.10	533,598	-0.01(-0.07%)
May 09, 2003	18.99	19.16	18.92	19.11	688,424	+0.23(+1.23%)
May 08, 2003	18.69	19.06	18.69	18.88	1,123,830	+0.19(+0.99%)
May 07, 2003	18.64	18.85	18.58	18.69	816,548	-0.13(-0.71%)
May 06, 2003	18.58	18.86	18.58	18.83	974,603	+0.25(+1.32%)
May 05, 2003	18.81	19.16	18.44	18.58	1,205,872	+0.28(+1.52%)
May 02, 2003	18.11	18.55	17.97	18.30	1,646,662	+0.19(+1.05%)

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.