Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	20.82	21.30	20.64	21.07	93,202	+0.09(+0.45%)
Jul 30, 2003	20.79	21.04	20.49	20.98	124,407	+0.39(+1.88%)
Jul 29, 2003	20.46	20.69	20.46	20.59	145,209	-0.01(-0.07%)
Jul 28, 2003	20.56	20.78	20.46	20.60	86,496	+0.20(+0.97%)
Jul 25, 2003	20.25	20.68	20.24	20.41	51,049	+0.12(+0.61%)
Jul 24, 2003	20.78	20.78	20.28	20.28	58,302	-0.12(-0.57%)
Jul 23, 2003	21.14	21.14	20.33	20.40	113,458	-0.47(-2.24%)
Jul 22, 2003	20.35	20.89	20.35	20.87	73,084	+0.48(+2.37%)
Jul 21, 2003	20.71	20.82	20.35	20.39	82,390	-0.44(-2.11%)
Jul 18, 2003	20.56	20.93	20.56	20.82	79,242	+0.18(+0.89%)
Jul 17, 2003	21.13	21.19	20.30	20.64	94,023	-0.55(-2.59%)
Jul 16, 2003	21.35	21.41	21.02	21.19	77,737	-0.10(-0.48%)
Jul 15, 2003	21.87	21.92	21.11	21.29	152,737	-0.54(-2.48%)
Jul 14, 2003	21.59	21.85	21.45	21.83	173,950	+0.24(+1.12%)
Jul 11, 2003	21.45	21.74	21.20	21.59	163,001	+0.16(+0.75%)
Jul 10, 2003	21.04	21.50	20.86	21.43	66,925	+0.06(+0.27%)
Jul 09, 2003	21.19	21.55	20.83	21.37	197,080	+0.01(+0.03%)
Jul 08, 2003	20.98	21.39	20.82	21.36	60,492	+0.20(+0.93%)
Jul 07, 2003	21.10	21.20	20.55	21.17	38,047	+0.61(+2.95%)
Jul 03, 2003	20.74	21.11	20.56	20.56	28,877	-0.38(-1.81%)
Jul 02, 2003	20.82	21.01	20.35	20.94	102,782	+0.12(+0.56%)
Jul 01, 2003	21.01	21.16	20.35	20.82	97,171	-0.04(-0.17%)
Jun 30, 2003	20.75	21.55	20.66	20.86	413,047	+0.12(+0.60%)
Jun 27, 2003	20.24	20.82	20.24	20.74	182,025	+0.43(+2.12%)
Jun 26, 2003	20.09	20.60	19.73	20.31	181,341	+0.35(+1.76%)
Jun 25, 2003	20.46	20.46	19.75	19.95	104,425	-0.47(-2.29%)
Jun 24, 2003	19.80	20.42	19.80	20.42	57,618	+0.34(+1.71%)
Jun 23, 2003	20.09	20.59	20.08	20.08	68,978	-0.37(-1.82%)
Jun 20, 2003	20.17	20.82	20.17	20.45	76,368	+0.25(+1.23%)
Jun 19, 2003	20.23	20.56	20.15	20.20	59,945	-0.29(-1.43%)
Jun 18, 2003	20.17	20.64	20.17	20.50	100,456	+0.04(+0.18%)
Jun 17, 2003	19.91	20.52	19.91	20.46	143,978	+0.44(+2.19%)
Jun 16, 2003	18.43	20.02	18.43	20.02	126,049	+1.13(+5.96%)
Jun 13, 2003	19.55	19.55	18.89	18.89	43,385	-0.42(-2.16%)
Jun 12, 2003	18.97	19.47	18.97	19.31	43,521	+0.25(+1.30%)
Jun 11, 2003	19.36	19.36	18.86	19.06	42,563	-0.12(-0.65%)
Jun 10, 2003	18.86	19.29	18.84	19.19	48,722	+0.18(+0.96%)
Jun 09, 2003	19.33	19.33	19.00	19.00	146,989	-0.29(-1.48%)
Jun 06, 2003	19.51	19.61	19.20	19.29	71,989	-0.17(-0.86%)
Jun 05, 2003	19.28	19.46	19.22	19.46	38,594	+0.19(+0.99%)
Jun 04, 2003	19.29	19.29	19.08	19.27	65,419	+0.08(+0.42%)
Jun 03, 2003	18.90	19.28	18.90	19.19	53,375	+0.06(+0.31%)
Jun 02, 2003	18.65	19.35	18.65	19.13	104,972	+0.15(+0.77%)
May 30, 2003	18.42	18.98	18.42	18.98	88,412	+0.31(+1.64%)
May 29, 2003	19.00	19.35	18.30	18.68	198,859	-0.32(-1.69%)
May 28, 2003	18.34	19.00	18.27	19.00	164,233	+0.73(+4.00%)
May 27, 2003	18.12	18.34	18.01	18.27	245,939	+0.30(+1.67%)
May 23, 2003	18.27	18.75	17.97	17.97	300,547	-0.86(-4.58%)
May 22, 2003	18.78	18.92	18.31	18.83	101,277	+0.27(+1.46%)
May 21, 2003	18.63	18.63	18.24	18.56	89,370	+0.12(+0.67%)
May 20, 2003	18.24	18.52	17.75	18.43	168,887	+0.60(+3.36%)
May 19, 2003	18.05	18.28	17.76	17.84	240,465	+0.07(+0.37%)
May 16, 2003	17.98	18.34	17.46	17.77	274,954	-0.01(-0.08%)
May 15, 2003	19.26	19.75	17.61	17.78	539,507	-1.64(-8.46%)
May 14, 2003	19.84	20.09	19.26	19.43	117,700	-0.53(-2.67%)
May 13, 2003	19.73	20.08	19.73	19.96	101,414	+0.08(+0.40%)
May 12, 2003	19.38	19.95	19.38	19.88	43,385	-0.11(-0.55%)
May 09, 2003	19.73	20.09	19.64	19.99	79,790	+0.01(+0.07%)
May 08, 2003	19.78	20.01	19.74	19.98	93,202	-0.12(-0.58%)
May 07, 2003	19.58	20.09	19.21	20.09	203,649	+0.62(+3.19%)
May 06, 2003	19.07	19.72	19.07	19.47	139,324	+0.01(+0.04%)
May 05, 2003	19.50	19.67	19.09	19.46	108,394	+0.01(+0.04%)
May 02, 2003	19.17	19.76	19.03	19.46	125,091	+0.36(+1.87%)

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.