Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	24.28	24.28	23.54	23.94	1,596,266	-0.35(-1.44%)
Jul 30, 2003	24.29	24.33	23.90	24.29	2,611,275	+0.12(+0.48%)
Jul 29, 2003	23.12	24.62	23.11	24.17	4,035,412	+1.24(+5.40%)
Jul 28, 2003	22.44	23.01	22.44	22.93	1,392,879	+0.59(+2.66%)
Jul 25, 2003	21.93	22.37	21.79	22.34	711,854	+0.47(+2.16%)
Jul 24, 2003	22.35	22.35	21.84	21.87	1,000,235	-0.57(-2.54%)
Jul 23, 2003	21.81	22.44	21.81	22.44	2,275,579	+0.81(+3.76%)
Jul 22, 2003	21.46	21.63	20.79	21.63	2,563,961	+0.16(+0.76%)
Jul 21, 2003	21.74	21.79	21.30	21.46	1,570,147	-0.40(-1.82%)
Jul 18, 2003	21.34	21.90	21.34	21.86	1,613,822	+0.52(+2.45%)
Jul 17, 2003	21.15	21.37	21.03	21.34	1,162,945	+0.19(+0.91%)
Jul 16, 2003	21.57	21.60	21.05	21.15	1,745,060	-0.38(-1.76%)
Jul 15, 2003	20.93	21.88	20.93	21.52	3,467,213	+0.64(+3.09%)
Jul 14, 2003	20.34	21.15	20.34	20.88	2,410,671	+0.54(+2.64%)
Jul 11, 2003	20.11	20.40	19.94	20.34	1,494,145	+0.40(+1.99%)
Jul 10, 2003	19.80	19.96	19.72	19.94	759,382	+0.16(+0.83%)
Jul 09, 2003	19.73	19.93	19.50	19.78	836,241	-0.07(-0.35%)
Jul 08, 2003	19.91	19.94	19.59	19.85	1,184,354	-0.15(-0.77%)
Jul 07, 2003	19.85	20.14	19.85	20.01	2,010,534	+0.62(+3.21%)
Jul 03, 2003	19.04	19.47	18.99	19.38	1,346,850	+0.35(+1.82%)
Jul 02, 2003	18.61	19.10	18.54	19.04	1,431,416	+0.47(+2.52%)
Jul 01, 2003	18.52	18.60	18.29	18.57	1,582,351	+0.07(+0.35%)
Jun 30, 2003	18.57	18.63	18.12	18.51	1,539,318	+0.00(+0.00%)
Jun 27, 2003	18.71	18.75	18.42	18.51	705,431	-0.11(-0.60%)
Jun 26, 2003	18.26	18.69	18.19	18.62	1,468,240	+0.41(+2.26%)
Jun 25, 2003	18.50	18.65	18.09	18.21	1,770,965	-0.38(-2.06%)
Jun 24, 2003	18.65	18.88	18.40	18.59	1,657,711	-0.06(-0.33%)
Jun 23, 2003	19.30	19.30	18.33	18.65	2,701,836	-0.65(-3.39%)
Jun 20, 2003	19.29	19.46	19.21	19.30	1,600,762	+0.02(+0.12%)
Jun 19, 2003	19.41	19.53	19.17	19.28	1,906,271	+0.05(+0.24%)
Jun 18, 2003	19.59	19.59	18.95	19.23	2,903,724	-0.35(-1.81%)
Jun 17, 2003	19.35	19.61	19.25	19.59	1,215,183	+0.17(+0.89%)
Jun 16, 2003	18.98	19.43	18.98	19.42	1,705,667	+0.56(+2.95%)
Jun 13, 2003	19.20	19.24	18.63	18.86	3,382,861	-0.98(-4.94%)
Jun 12, 2003	20.30	20.37	19.69	19.84	1,332,506	-0.37(-1.83%)
Jun 11, 2003	20.06	20.21	19.66	20.21	1,384,316	+0.18(+0.91%)
Jun 10, 2003	20.08	20.11	19.85	20.03	1,201,696	-0.15(-0.76%)
Jun 09, 2003	20.15	20.37	20.08	20.18	689,803	+0.03(+0.16%)
Jun 06, 2003	20.18	20.41	19.85	20.15	1,625,811	+0.02(+0.12%)
Jun 05, 2003	20.35	20.40	19.90	20.13	1,851,035	-0.21(-1.06%)
Jun 04, 2003	20.72	20.74	20.25	20.34	2,017,171	-0.56(-2.68%)
Jun 03, 2003	21.13	21.38	20.65	20.90	1,309,170	-0.34(-1.60%)
Jun 02, 2003	21.25	21.48	21.15	21.24	891,905	+0.03(+0.15%)
May 30, 2003	21.00	21.27	21.00	21.21	874,350	+0.19(+0.91%)
May 29, 2003	20.90	21.29	20.79	21.02	1,239,162	+0.07(+0.31%)
May 28, 2003	20.76	21.01	20.76	20.95	829,390	+0.21(+1.04%)
May 27, 2003	20.41	20.74	20.37	20.74	894,046	+0.24(+1.16%)
May 23, 2003	20.53	20.69	20.46	20.50	726,626	+0.00(+0.00%)
May 22, 2003	20.32	20.60	20.23	20.50	657,475	+0.21(+1.01%)
May 21, 2003	20.37	20.49	20.08	20.30	1,118,200	-0.08(-0.41%)
May 20, 2003	20.51	20.55	20.25	20.38	1,106,425	-0.20(-0.95%)
May 19, 2003	20.70	20.81	20.49	20.58	1,377,679	-0.13(-0.61%)
May 16, 2003	20.37	20.93	20.30	20.70	1,275,771	+0.43(+2.12%)
May 15, 2003	20.44	20.46	20.15	20.27	1,331,221	-0.22(-1.07%)
May 14, 2003	20.46	20.62	20.32	20.49	1,442,335	+0.12(+0.60%)
May 13, 2003	19.50	20.41	19.50	20.37	4,051,255	+1.16(+6.06%)
May 12, 2003	19.13	19.21	19.01	19.21	530,518	-0.01(-0.07%)
May 09, 2003	19.10	19.27	19.03	19.22	684,450	+0.23(+1.23%)
May 08, 2003	18.80	19.17	18.80	18.99	1,117,344	+0.19(+0.99%)
May 07, 2003	18.75	18.95	18.68	18.80	811,835	-0.14(-0.72%)
May 06, 2003	18.68	18.97	18.68	18.94	968,978	+0.25(+1.32%)
May 05, 2003	18.92	19.27	18.54	18.69	1,198,912	+0.28(+1.52%)
May 02, 2003	18.22	18.66	18.08	18.41	1,637,158	+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.