Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	17.93	17.96	17.62	17.65	160,624	-0.28(-1.56%)
Jul 30, 2003	17.80	17.94	17.75	17.93	65,312	-0.06(-0.32%)
Jul 29, 2003	18.11	18.17	17.80	17.98	70,283	+0.16(+0.92%)
Jul 28, 2003	17.97	18.20	17.69	17.82	190,109	-0.20(-1.13%)
Jul 25, 2003	17.51	18.03	17.51	18.03	209,137	+0.53(+3.00%)
Jul 24, 2003	17.62	17.87	17.50	17.50	211,537	-0.09(-0.50%)
Jul 23, 2003	17.65	17.79	17.40	17.59	167,138	+0.23(+1.34%)
Jul 22, 2003	17.14	17.38	17.06	17.35	145,882	+0.30(+1.78%)
Jul 21, 2003	16.89	17.23	16.88	17.05	161,824	-0.12(-0.71%)
Jul 18, 2003	16.99	17.18	16.68	17.17	181,881	+0.20(+1.20%)
Jul 17, 2003	16.92	17.06	16.84	16.97	204,509	-0.38(-2.19%)
Jul 16, 2003	17.48	17.48	17.21	17.35	79,026	-0.02(-0.10%)
Jul 15, 2003	17.65	17.70	17.15	17.37	112,282	-0.16(-0.93%)
Jul 14, 2003	17.68	17.93	17.52	17.53	144,339	+0.12(+0.70%)
Jul 11, 2003	17.26	17.48	17.26	17.41	143,653	+0.19(+1.12%)
Jul 10, 2003	17.09	17.25	17.09	17.21	136,453	-0.29(-1.63%)
Jul 09, 2003	17.64	17.69	17.40	17.50	107,140	-0.22(-1.22%)
Jul 08, 2003	17.70	17.79	17.50	17.72	106,625	-0.14(-0.78%)
Jul 07, 2003	17.62	17.96	17.62	17.86	111,940	+0.33(+1.86%)
Jul 03, 2003	17.44	17.64	17.32	17.53	138,853	-0.02(-0.10%)
Jul 02, 2003	17.37	17.63	17.23	17.55	207,937	+0.21(+1.21%)
Jul 01, 2003	17.07	17.36	17.00	17.34	169,024	-0.12(-0.67%)
Jun 30, 2003	17.62	17.80	17.37	17.45	249,765	-0.04(-0.20%)
Jun 27, 2003	17.70	17.70	17.38	17.49	123,254	-0.40(-2.22%)
Jun 26, 2003	17.71	18.00	17.66	17.89	134,225	+0.25(+1.42%)
Jun 25, 2003	17.65	17.96	17.62	17.63	100,968	-0.13(-0.76%)
Jun 24, 2003	17.79	17.79	17.58	17.77	86,397	-0.12(-0.68%)
Jun 23, 2003	18.08	18.08	17.76	17.89	158,738	-0.28(-1.54%)
Jun 20, 2003	18.23	18.24	17.96	18.17	89,483	+0.16(+0.91%)
Jun 19, 2003	18.11	18.35	17.99	18.01	254,222	-0.68(-3.65%)
Jun 18, 2003	18.67	18.88	18.61	18.69	175,024	+0.20(+1.07%)
Jun 17, 2003	18.56	18.64	18.40	18.49	105,254	+0.04(+0.19%)
Jun 16, 2003	18.38	18.47	18.29	18.46	106,111	+0.46(+2.53%)
Jun 13, 2003	18.38	18.43	18.00	18.00	196,280	-0.02(-0.13%)
Jun 12, 2003	18.26	18.26	17.97	18.03	201,937	+0.11(+0.59%)
Jun 11, 2003	17.62	17.93	17.52	17.92	204,852	+0.75(+4.38%)
Jun 10, 2003	17.07	17.23	16.96	17.17	126,339	+0.15(+0.89%)
Jun 09, 2003	17.03	17.18	16.81	17.02	184,623	-0.11(-0.65%)
Jun 06, 2003	17.22	17.33	17.03	17.13	101,997	+0.14(+0.82%)
Jun 05, 2003	16.98	17.09	16.89	16.99	134,053	+0.16(+0.94%)
Jun 04, 2003	16.59	16.84	16.48	16.83	190,623	+0.18(+1.05%)
Jun 03, 2003	16.56	16.73	16.49	16.65	173,138	-0.19(-1.14%)
Jun 02, 2003	16.71	17.09	16.61	16.85	95,140	+0.02(+0.10%)
May 30, 2003	16.88	17.14	16.63	16.83	238,451	-0.14(-0.83%)
May 29, 2003	17.14	17.27	16.92	16.97	166,967	+0.37(+2.25%)
May 28, 2003	16.31	16.68	16.31	16.60	157,881	+0.38(+2.34%)
May 27, 2003	15.72	16.28	15.72	16.22	376,447	+0.47(+2.96%)
May 23, 2003	15.81	16.09	15.63	15.75	209,480	-0.39(-2.42%)
May 22, 2003	15.90	16.16	15.76	16.14	150,681	+0.03(+0.18%)
May 21, 2003	16.00	16.28	15.93	16.11	183,081	-0.20(-1.25%)
May 20, 2003	16.31	16.51	16.19	16.32	183,938	+0.24(+1.49%)
May 19, 2003	16.26	16.34	15.95	16.08	213,423	-0.26(-1.61%)
May 16, 2003	16.37	16.52	16.10	16.34	151,881	+0.41(+2.60%)
May 15, 2003	15.99	16.04	15.81	15.93	200,223	+0.27(+1.71%)
May 14, 2003	15.73	15.79	15.52	15.66	140,739	+0.20(+1.28%)
May 13, 2003	15.29	15.63	15.28	15.46	124,454	-0.24(-1.52%)
May 12, 2003	15.40	15.72	15.36	15.70	146,224	+0.06(+0.41%)
May 09, 2003	15.48	15.75	15.34	15.63	283,364	+0.30(+1.94%)
May 08, 2003	15.45	15.53	15.25	15.34	449,817	-0.76(-4.71%)
May 07, 2003	16.23	16.28	15.98	16.09	170,910	-0.27(-1.64%)
May 06, 2003	17.09	17.15	15.94	16.36	485,130	-0.03(-0.18%)
May 05, 2003	16.37	16.51	16.23	16.39	147,596	+0.02(+0.11%)
May 02, 2003	15.93	16.50	15.88	16.37	253,879	+0.54(+3.43%)

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.