Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	17.70	17.76	17.51	17.59	6,827,075	-0.10(-0.57%)
Jul 30, 2003	17.67	17.75	17.58	17.70	7,354,651	+0.04(+0.24%)
Jul 29, 2003	17.59	17.68	17.50	17.65	11,699,948	-0.14(-0.79%)
Jul 28, 2003	17.66	17.81	17.58	17.79	13,740,112	+0.24(+1.37%)
Jul 25, 2003	17.36	17.56	17.23	17.55	6,845,732	+0.11(+0.61%)
Jul 24, 2003	17.51	17.65	17.45	17.45	7,895,924	+0.14(+0.78%)
Jul 23, 2003	17.40	17.48	17.30	17.31	7,277,664	-0.05(-0.27%)
Jul 22, 2003	17.14	17.40	17.09	17.36	9,926,878	+0.36(+2.09%)
Jul 21, 2003	17.18	17.18	16.98	17.00	6,938,305	-0.15(-0.86%)
Jul 18, 2003	17.00	17.15	16.84	17.15	14,085,374	+0.13(+0.75%)
Jul 17, 2003	16.83	17.06	16.81	17.02	14,996,470	+0.26(+1.57%)
Jul 16, 2003	16.73	16.80	16.65	16.76	10,308,272	+0.12(+0.71%)
Jul 15, 2003	16.79	16.83	16.62	16.64	18,206,322	-0.32(-1.87%)
Jul 14, 2003	17.10	17.23	16.96	16.96	9,768,416	-0.25(-1.43%)
Jul 11, 2003	17.02	17.23	16.98	17.20	10,140,128	+0.16(+0.92%)
Jul 10, 2003	16.92	17.09	16.90	17.05	9,595,313	-0.17(-0.96%)
Jul 09, 2003	17.13	17.31	17.11	17.21	11,473,237	-0.21(-1.21%)
Jul 08, 2003	17.26	17.53	17.26	17.42	10,358,810	-0.13(-0.72%)
Jul 07, 2003	17.62	17.74	17.53	17.55	7,188,632	+0.02(+0.12%)
Jul 03, 2003	17.37	17.62	17.36	17.53	5,531,515	-0.18(-1.03%)
Jul 02, 2003	17.44	17.74	17.44	17.71	7,453,365	-0.09(-0.52%)
Jul 01, 2003	17.79	17.81	17.46	17.81	11,645,396	+0.01(+0.07%)
Jun 30, 2003	17.97	18.05	17.73	17.79	5,145,870	-0.03(-0.19%)
Jun 27, 2003	17.71	17.96	17.69	17.83	6,574,387	-0.17(-0.96%)
Jun 26, 2003	17.98	18.04	17.90	18.00	6,917,996	-0.13(-0.72%)
Jun 25, 2003	18.07	18.28	18.06	18.13	5,573,551	-0.07(-0.37%)
Jun 24, 2003	18.21	18.31	18.14	18.20	4,739,207	-0.14(-0.76%)
Jun 23, 2003	18.36	18.44	18.25	18.34	3,441,286	-0.09(-0.48%)
Jun 20, 2003	18.57	18.59	18.33	18.43	6,710,177	-0.00(-0.02%)
Jun 19, 2003	18.44	18.49	18.31	18.43	5,667,306	-0.25(-1.34%)
Jun 18, 2003	18.65	19.19	18.64	18.68	6,753,866	+0.03(+0.16%)
Jun 17, 2003	18.59	18.65	18.51	18.65	6,016,819	-0.17(-0.90%)
Jun 16, 2003	18.84	18.95	18.71	18.82	8,669,812	+0.23(+1.25%)
Jun 13, 2003	18.87	18.93	18.47	18.59	6,674,045	-0.29(-1.53%)
Jun 12, 2003	19.16	19.20	18.77	18.88	9,676,787	-0.01(-0.05%)
Jun 11, 2003	18.62	18.95	18.48	18.89	8,160,184	+0.52(+2.81%)
Jun 10, 2003	18.38	18.42	18.15	18.37	6,576,512	+0.30(+1.66%)
Jun 09, 2003	18.02	18.14	17.97	18.07	6,174,336	-0.08(-0.42%)
Jun 06, 2003	18.46	18.64	18.14	18.14	7,560,108	-0.14(-0.74%)
Jun 05, 2003	18.35	18.35	18.08	18.28	5,984,465	-0.07(-0.39%)
Jun 04, 2003	18.17	18.37	18.15	18.35	7,213,901	+0.36(+1.98%)
Jun 03, 2003	17.98	18.07	17.91	18.00	5,041,725	+0.15(+0.83%)
Jun 02, 2003	17.81	18.05	17.75	17.85	4,933,329	+0.11(+0.62%)
May 30, 2003	17.78	17.88	17.69	17.74	7,037,019	-0.04(-0.24%)
May 29, 2003	17.86	17.90	17.70	17.78	4,645,217	-0.05(-0.26%)
May 28, 2003	17.89	17.93	17.76	17.83	9,193,137	-0.06(-0.35%)
May 27, 2003	17.42	17.89	17.39	17.89	10,932,200	+0.48(+2.77%)
May 23, 2003	17.51	17.63	17.28	17.41	5,729,652	-0.11(-0.60%)
May 22, 2003	17.52	17.57	17.46	17.51	7,306,711	-0.01(-0.07%)
May 21, 2003	17.07	17.53	17.07	17.53	10,847,892	+0.19(+1.10%)
May 20, 2003	17.23	17.41	17.21	17.34	8,130,428	+0.36(+2.09%)
May 19, 2003	17.21	17.24	16.98	16.98	4,238,553	-0.34(-1.96%)
May 16, 2003	17.32	17.41	17.24	17.32	6,705,690	+0.07(+0.39%)
May 15, 2003	17.19	17.30	17.09	17.25	7,367,167	+0.21(+1.22%)
May 14, 2003	17.18	17.18	16.91	17.04	9,255,010	-0.30(-1.73%)
May 13, 2003	17.02	17.35	17.02	17.34	9,868,547	+0.15(+0.89%)
May 12, 2003	16.98	17.35	16.94	17.19	10,117,929	+0.22(+1.30%)
May 09, 2003	16.77	16.97	16.68	16.97	6,615,714	+0.18(+1.06%)
May 08, 2003	16.73	16.84	16.66	16.79	4,997,327	-0.10(-0.58%)
May 07, 2003	16.92	16.98	16.85	16.89	6,000,052	+0.01(+0.05%)
May 06, 2003	17.04	17.05	16.82	16.88	9,527,536	+0.20(+1.19%)
May 05, 2003	16.68	16.82	16.59	16.68	6,575,095	+0.00(+0.00%)
May 02, 2003	16.40	16.68	16.40	16.68	10,755,791	+0.33(+1.99%)

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.