Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	15.70	16.06	15.70	16.05	3,500	+0.40(+2.56%)
Jul 30, 2003	15.36	15.65	15.36	15.65	3,900	+0.39(+2.56%)
Jul 29, 2003	15.40	15.46	15.13	15.26	1,200	-0.18(-1.17%)
Jul 28, 2003	15.65	15.65	15.44	15.44	1,900	-0.21(-1.34%)
Jul 25, 2003	15.75	15.76	15.56	15.65	1,600	+0.04(+0.26%)
Jul 24, 2003	15.50	15.65	15.50	15.61	1,700	+0.03(+0.19%)
Jul 23, 2003	15.69	15.69	15.49	15.58	2,400	-0.01(-0.06%)
Jul 22, 2003	15.73	15.73	15.50	15.59	3,400	-0.15(-0.95%)
Jul 21, 2003	16.44	16.44	15.74	15.74	3,900	-0.71(-4.32%)
Jul 18, 2003	16.35	16.45	16.25	16.45	5,800	+0.15(+0.92%)
Jul 17, 2003	16.60	16.62	16.30	16.30	2,900	-0.40(-2.40%)
Jul 16, 2003	16.50	16.70	16.50	16.70	1,400	+0.29(+1.77%)
Jul 15, 2003	16.40	16.55	16.40	16.41	3,100	+0.01(+0.06%)
Jul 14, 2003	16.30	16.40	16.30	16.40	900	+0.10(+0.61%)
Jul 11, 2003	15.90	16.30	15.90	16.30	4,700	+0.11(+0.68%)
Jul 10, 2003	16.10	16.19	15.90	16.19	3,200	+0.15(+0.94%)
Jul 09, 2003	16.05	16.05	15.82	16.04	9,800	+0.08(+0.50%)
Jul 08, 2003	15.70	15.96	15.70	15.96	12,600	+0.36(+2.31%)
Jul 07, 2003	15.50	15.65	15.50	15.60	8,600	+0.20(+1.30%)
Jul 03, 2003	15.00	15.40	14.98	15.40	5,400	+0.41(+2.74%)
Jul 02, 2003	14.89	14.99	14.89	14.99	15,200	+0.10(+0.67%)
Jul 01, 2003	14.69	14.89	14.30	14.89	9,600	+0.19(+1.29%)
Jun 30, 2003	14.80	14.85	13.55	14.70	36,700	-0.10(-0.68%)
Jun 27, 2003	14.60	14.80	14.60	14.80	7,400	+0.20(+1.37%)
Jun 26, 2003	14.37	14.60	14.37	14.60	6,900	+0.26(+1.81%)
Jun 25, 2003	14.10	14.35	14.10	14.34	2,200	+0.35(+2.50%)
Jun 24, 2003	14.50	14.75	13.80	13.99	16,900	-0.22(-1.55%)
Jun 23, 2003	16.15	16.15	14.21	14.21	12,100	-1.88(-11.68%)
Jun 20, 2003	16.14	16.40	15.80	16.09	19,200	-0.05(-0.31%)
Jun 19, 2003	17.31	17.31	16.00	16.14	80,900	-1.26(-7.24%)
Jun 18, 2003	17.40	17.40	17.40	17.40	400	-0.10(-0.57%)
Jun 17, 2003	17.90	17.90	17.50	17.50	2,700	-0.50(-2.78%)
Jun 16, 2003	18.20	18.20	18.00	18.00	8,700	-0.07(-0.39%)
Jun 13, 2003	17.91	18.10	17.91	18.07	1,200	+0.16(+0.89%)
Jun 12, 2003	17.61	17.91	17.55	17.91	2,300	+0.30(+1.70%)
Jun 11, 2003	17.60	17.61	17.55	17.61	1,900	-0.10(-0.56%)
Jun 10, 2003	17.71	17.71	17.70	17.71	700	+0.01(+0.06%)
Jun 09, 2003	17.70	17.70	17.70	17.70	200	+0.00(+0.00%)
Jun 06, 2003	17.70	17.80	17.70	17.70	600	+0.00(+0.00%)
Jun 05, 2003	17.50	17.70	17.50	17.70	1,100	+0.20(+1.14%)
Jun 04, 2003	17.12	17.50	17.12	17.50	3,000	+0.30(+1.74%)
Jun 03, 2003	17.15	17.20	17.07	17.20	800	+0.02(+0.12%)
Jun 02, 2003	17.20	17.20	17.18	17.18	200	-0.05(-0.29%)
May 30, 2003	17.31	17.32	17.22	17.23	1,500	-0.07(-0.40%)
May 29, 2003	17.25	17.39	17.25	17.30	1,000	-0.01(-0.06%)
May 28, 2003	17.30	17.31	17.30	17.31	1,000	-0.04(-0.23%)
May 27, 2003	17.40	17.40	17.35	17.35	400	-0.12(-0.69%)
May 23, 2003	17.47	17.47	17.47	17.47	0	+0.00(+0.00%)
May 22, 2003	17.47	17.47	17.47	17.47	200	+0.00(+0.00%)
May 21, 2003	17.59	17.60	17.47	17.47	900	-0.13(-0.74%)
May 20, 2003	17.60	17.60	17.60	17.60	100	-0.10(-0.56%)
May 19, 2003	17.87	17.87	17.70	17.70	1,900	-0.18(-1.01%)
May 16, 2003	17.88	17.88	17.88	17.88	600	+0.00(+0.00%)
May 15, 2003	17.90	17.95	17.80	17.88	1,300	+0.03(+0.17%)
May 14, 2003	18.00	18.00	17.85	17.85	600	-0.10(-0.56%)
May 13, 2003	17.95	17.95	17.95	17.95	100	-0.15(-0.83%)
May 12, 2003	18.10	18.10	18.10	18.10	100	+0.00(+0.00%)
May 09, 2003	18.10	18.10	18.10	18.10	600	+0.00(+0.00%)
May 08, 2003	18.10	18.10	18.10	18.10	0	+0.00(+0.00%)
May 07, 2003	17.85	18.10	17.85	18.10	1,600	+0.20(+1.12%)
May 06, 2003	17.90	17.90	17.90	17.90	100	+0.00(+0.00%)
May 05, 2003	17.93	17.93	17.90	17.90	600	-0.13(-0.72%)
May 02, 2003	17.95	18.03	17.95	18.03	1,300	+0.03(+0.17%)

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.