Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	24.28	24.28	23.54	23.94	1,596,467	-0.35(-1.44%)
Jul 30, 2003	24.29	24.33	23.89	24.29	2,611,604	+0.12(+0.48%)
Jul 29, 2003	23.12	24.61	23.10	24.17	4,035,920	+1.24(+5.40%)
Jul 28, 2003	22.44	23.01	22.44	22.93	1,393,055	+0.59(+2.66%)
Jul 25, 2003	21.93	22.37	21.79	22.34	711,944	+0.47(+2.16%)
Jul 24, 2003	22.35	22.35	21.83	21.87	1,000,361	-0.57(-2.54%)
Jul 23, 2003	21.81	22.44	21.81	22.44	2,275,866	+0.81(+3.76%)
Jul 22, 2003	21.46	21.62	20.78	21.62	2,564,283	+0.16(+0.76%)
Jul 21, 2003	21.74	21.79	21.30	21.46	1,570,345	-0.40(-1.82%)
Jul 18, 2003	21.33	21.89	21.33	21.86	1,614,025	+0.52(+2.45%)
Jul 17, 2003	21.14	21.37	21.03	21.33	1,163,092	+0.19(+0.91%)
Jul 16, 2003	21.57	21.60	21.04	21.14	1,745,280	-0.38(-1.76%)
Jul 15, 2003	20.92	21.88	20.92	21.52	3,467,650	+0.64(+3.09%)
Jul 14, 2003	20.34	21.15	20.34	20.88	2,410,974	+0.54(+2.64%)
Jul 11, 2003	20.11	20.40	19.93	20.34	1,494,333	+0.40(+1.99%)
Jul 10, 2003	19.80	19.96	19.71	19.94	759,478	+0.16(+0.83%)
Jul 09, 2003	19.73	19.93	19.50	19.78	836,347	-0.07(-0.35%)
Jul 08, 2003	19.91	19.94	19.59	19.85	1,184,503	-0.15(-0.77%)
Jul 07, 2003	19.85	20.13	19.84	20.00	2,010,787	+0.62(+3.20%)
Jul 03, 2003	19.04	19.47	18.99	19.38	1,347,019	+0.35(+1.82%)
Jul 02, 2003	18.61	19.10	18.54	19.04	1,431,596	+0.47(+2.51%)
Jul 01, 2003	18.52	18.60	18.29	18.57	1,582,550	+0.07(+0.35%)
Jun 30, 2003	18.56	18.63	18.12	18.50	1,539,512	+0.00(+0.00%)
Jun 27, 2003	18.71	18.75	18.42	18.50	705,520	-0.11(-0.60%)
Jun 26, 2003	18.26	18.69	18.19	18.62	1,468,425	+0.41(+2.26%)
Jun 25, 2003	18.49	18.65	18.09	18.20	1,771,188	-0.38(-2.06%)
Jun 24, 2003	18.65	18.88	18.40	18.59	1,657,919	-0.06(-0.33%)
Jun 23, 2003	19.30	19.30	18.33	18.65	2,702,176	-0.65(-3.39%)
Jun 20, 2003	19.29	19.46	19.21	19.30	1,600,964	+0.02(+0.12%)
Jun 19, 2003	19.41	19.53	19.17	19.28	1,906,511	+0.05(+0.24%)
Jun 18, 2003	19.58	19.58	18.94	19.23	2,904,089	-0.36(-1.81%)
Jun 17, 2003	19.34	19.61	19.25	19.59	1,215,336	+0.17(+0.89%)
Jun 16, 2003	18.98	19.43	18.98	19.41	1,705,882	+0.56(+2.95%)
Jun 13, 2003	19.20	19.24	18.63	18.86	3,383,287	-0.98(-4.94%)
Jun 12, 2003	20.30	20.36	19.69	19.84	1,332,673	-0.37(-1.83%)
Jun 11, 2003	20.06	20.21	19.65	20.21	1,384,490	+0.18(+0.91%)
Jun 10, 2003	20.08	20.11	19.84	20.03	1,201,847	-0.15(-0.76%)
Jun 09, 2003	20.15	20.36	20.08	20.18	689,889	+0.03(+0.16%)
Jun 06, 2003	20.18	20.40	19.85	20.15	1,626,016	+0.02(+0.12%)
Jun 05, 2003	20.34	20.40	19.90	20.12	1,851,269	-0.21(-1.06%)
Jun 04, 2003	20.72	20.74	20.25	20.34	2,017,425	-0.56(-2.68%)
Jun 03, 2003	21.12	21.38	20.65	20.90	1,309,334	-0.34(-1.61%)
Jun 02, 2003	21.25	21.47	21.14	21.24	892,017	+0.03(+0.15%)
May 30, 2003	20.99	21.27	20.99	21.21	874,460	+0.19(+0.91%)
May 29, 2003	20.90	21.28	20.78	21.02	1,239,318	+0.07(+0.31%)
May 28, 2003	20.76	21.01	20.76	20.95	829,495	+0.21(+1.04%)
May 27, 2003	20.41	20.74	20.36	20.74	894,159	+0.24(+1.16%)
May 23, 2003	20.53	20.69	20.46	20.50	726,718	+0.00(+0.00%)
May 22, 2003	20.32	20.60	20.22	20.50	657,558	+0.21(+1.01%)
May 21, 2003	20.36	20.48	20.08	20.29	1,118,341	-0.08(-0.41%)
May 20, 2003	20.50	20.55	20.25	20.38	1,106,564	-0.20(-0.95%)
May 19, 2003	20.70	20.81	20.48	20.57	1,377,852	-0.13(-0.61%)
May 16, 2003	20.36	20.92	20.30	20.70	1,275,932	+0.43(+2.12%)
May 15, 2003	20.44	20.46	20.15	20.27	1,331,389	-0.22(-1.07%)
May 14, 2003	20.46	20.61	20.32	20.49	1,442,516	+0.12(+0.60%)
May 13, 2003	19.49	20.41	19.49	20.37	4,051,765	+1.16(+6.06%)
May 12, 2003	19.12	19.20	19.01	19.20	530,585	-0.01(-0.07%)
May 09, 2003	19.10	19.27	19.03	19.22	684,537	+0.23(+1.23%)
May 08, 2003	18.80	19.17	18.80	18.98	1,117,484	+0.19(+0.99%)
May 07, 2003	18.75	18.95	18.68	18.80	811,937	-0.14(-0.72%)
May 06, 2003	18.68	18.97	18.68	18.93	969,100	+0.25(+1.32%)
May 05, 2003	18.91	19.27	18.54	18.69	1,199,063	+0.28(+1.52%)
May 02, 2003	18.21	18.66	18.07	18.41	1,637,364	+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.