Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	15.65	15.84	15.63	15.64	37,900	-0.11(-0.70%)
Jul 30, 2003	15.69	15.82	15.60	15.75	35,400	+0.06(+0.38%)
Jul 29, 2003	15.84	15.85	15.61	15.69	44,300	-0.10(-0.63%)
Jul 28, 2003	15.90	15.98	15.65	15.79	49,900	-0.05(-0.32%)
Jul 25, 2003	15.96	15.97	15.84	15.84	101,600	-0.11(-0.69%)
Jul 24, 2003	15.75	15.98	15.71	15.95	78,100	+0.24(+1.53%)
Jul 23, 2003	15.79	15.79	15.55	15.71	26,000	-0.05(-0.32%)
Jul 22, 2003	15.70	15.93	15.70	15.76	80,400	+0.10(+0.64%)
Jul 21, 2003	15.76	15.85	15.66	15.66	44,200	-0.09(-0.57%)
Jul 18, 2003	15.50	15.86	15.50	15.75	49,300	+0.30(+1.94%)
Jul 17, 2003	15.65	15.80	15.44	15.45	46,100	-0.17(-1.09%)
Jul 16, 2003	15.55	15.70	15.40	15.62	44,500	+0.14(+0.90%)
Jul 15, 2003	15.45	15.54	15.36	15.48	127,200	+0.07(+0.45%)
Jul 14, 2003	15.63	15.68	15.41	15.41	45,800	-0.02(-0.13%)
Jul 11, 2003	15.39	15.56	15.38	15.43	73,800	+0.04(+0.26%)
Jul 10, 2003	15.70	15.77	15.38	15.39	47,600	-0.31(-1.97%)
Jul 09, 2003	16.00	16.00	15.63	15.70	63,400	-0.30(-1.88%)
Jul 08, 2003	16.00	16.02	15.80	16.00	94,700	+0.02(+0.13%)
Jul 07, 2003	15.70	15.98	15.68	15.98	99,700	+0.32(+2.04%)
Jul 03, 2003	15.77	15.78	15.63	15.66	26,300	-0.15(-0.95%)
Jul 02, 2003	15.70	15.88	15.67	15.81	46,400	+0.11(+0.70%)
Jul 01, 2003	15.65	15.75	15.42	15.70	44,700	+0.00(+0.00%)
Jun 30, 2003	15.55	15.70	15.34	15.70	60,500	+0.10(+0.64%)
Jun 27, 2003	15.62	15.80	15.56	15.60	32,600	-0.18(-1.14%)
Jun 26, 2003	15.75	15.80	15.59	15.78	55,600	+0.30(+1.94%)
Jun 25, 2003	15.35	15.65	15.29	15.48	30,000	+0.13(+0.85%)
Jun 24, 2003	15.28	15.35	15.15	15.35	37,900	+0.02(+0.13%)
Jun 23, 2003	15.20	15.34	15.07	15.33	58,600	+0.09(+0.59%)
Jun 20, 2003	15.25	15.40	15.21	15.24	30,200	+0.07(+0.46%)
Jun 19, 2003	15.60	15.78	15.17	15.17	43,000	-0.51(-3.25%)
Jun 18, 2003	15.60	15.74	15.60	15.68	49,600	-0.02(-0.13%)
Jun 17, 2003	15.73	15.75	15.63	15.70	24,700	+0.05(+0.32%)
Jun 16, 2003	15.35	15.80	15.34	15.65	50,700	+0.30(+1.95%)
Jun 13, 2003	15.70	15.71	15.35	15.35	33,100	-0.27(-1.73%)
Jun 12, 2003	15.65	15.70	15.40	15.62	31,200	+0.02(+0.13%)
Jun 11, 2003	15.85	15.85	15.58	15.60	26,500	-0.15(-0.95%)
Jun 10, 2003	15.70	15.75	15.60	15.75	38,100	+0.20(+1.29%)
Jun 09, 2003	15.50	15.55	15.35	15.55	37,200	+0.18(+1.17%)
Jun 06, 2003	15.51	15.51	15.30	15.37	30,300	+0.06(+0.39%)
Jun 05, 2003	15.32	15.38	15.15	15.31	33,100	+0.09(+0.59%)
Jun 04, 2003	15.20	15.22	15.02	15.22	64,000	+0.05(+0.33%)
Jun 03, 2003	15.00	15.20	14.94	15.17	38,400	+0.19(+1.27%)
Jun 02, 2003	15.05	15.10	14.91	14.98	40,900	-0.13(-0.86%)
May 30, 2003	15.00	15.12	14.90	15.11	62,900	+0.16(+1.07%)
May 29, 2003	15.30	15.35	14.80	14.95	60,200	-0.49(-3.17%)
May 28, 2003	15.44	15.44	15.36	15.44	59,900	+0.25(+1.65%)
May 27, 2003	15.10	15.20	15.10	15.19	41,400	+0.19(+1.27%)
May 23, 2003	14.95	15.10	14.93	15.00	61,700	+0.02(+0.13%)
May 22, 2003	14.94	15.00	14.89	14.98	60,300	+0.04(+0.27%)
May 21, 2003	14.76	14.94	14.76	14.94	20,200	+0.18(+1.22%)
May 20, 2003	14.80	14.94	14.76	14.76	34,500	+0.01(+0.07%)
May 19, 2003	14.70	14.99	14.70	14.75	35,800	+0.11(+0.75%)
May 16, 2003	14.70	15.00	14.64	14.64	46,200	-0.13(-0.88%)
May 15, 2003	14.80	14.94	14.64	14.77	43,100	+0.07(+0.48%)
May 14, 2003	14.62	14.70	14.51	14.70	61,900	+0.08(+0.55%)
May 13, 2003	14.78	14.82	14.54	14.62	47,000	-0.21(-1.42%)
May 12, 2003	14.64	14.85	14.51	14.83	53,000	+0.18(+1.23%)
May 09, 2003	14.60	14.66	14.53	14.65	46,700	+0.08(+0.55%)
May 08, 2003	14.88	14.92	14.51	14.57	37,700	-0.36(-2.41%)
May 07, 2003	14.90	14.98	14.89	14.93	60,600	-0.06(-0.40%)
May 06, 2003	14.92	14.99	14.87	14.99	53,800	+0.12(+0.81%)
May 05, 2003	14.74	14.87	14.69	14.87	43,300	+0.13(+0.88%)
May 02, 2003	14.66	14.81	14.60	14.74	36,900	+0.12(+0.82%)

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.