Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	11.67	11.78	11.67	11.78	4,512	+0.07(+0.64%)
Jul 30, 2003	11.66	11.71	11.66	11.71	1,504	-0.12(-0.99%)
Jul 29, 2003	11.88	11.88	11.82	11.82	752	-0.06(-0.49%)
Jul 28, 2003	11.89	11.93	11.88	11.88	10,906	+0.14(+1.18%)
Jul 25, 2003	11.74	11.74	11.74	11.74	752	+0.32(+2.77%)
Jul 24, 2003	11.41	11.43	11.41	11.43	16,547	+0.14(+1.22%)
Jul 23, 2003	11.29	11.29	11.29	11.29	37,608	+0.15(+1.34%)
Jul 22, 2003	11.14	11.14	11.14	11.14	376	+0.09(+0.84%)
Jul 21, 2003	11.05	11.05	11.05	11.05	376	+0.00(+0.00%)
Jul 18, 2003	10.97	11.05	10.97	11.05	28,206	+0.05(+0.48%)
Jul 17, 2003	11.10	11.10	10.99	10.99	6,017	-0.32(-2.82%)
Jul 16, 2003	11.31	11.31	11.31	11.31	0	+0.00(+0.00%)
Jul 15, 2003	11.52	11.52	11.31	11.31	4,889	-0.25(-2.14%)
Jul 14, 2003	11.54	11.58	11.54	11.56	3,760	+0.21(+1.83%)
Jul 11, 2003	11.30	11.35	11.30	11.35	3,384	+0.02(+0.21%)
Jul 10, 2003	11.34	11.34	11.30	11.33	27,077	+0.05(+0.45%)
Jul 09, 2003	11.39	11.39	11.28	11.28	41,745	-0.11(-0.93%)
Jul 08, 2003	11.29	11.39	11.27	11.39	3,008	+0.12(+1.04%)
Jul 07, 2003	11.22	11.27	11.22	11.27	7,521	-0.09(-0.75%)
Jul 03, 2003	11.35	11.35	11.35	11.35	3,760	+0.06(+0.57%)
Jul 02, 2003	11.25	11.29	11.25	11.29	76,344	+0.07(+0.59%)
Jul 01, 2003	11.18	11.22	11.18	11.22	6,017	+0.20(+1.83%)
Jun 30, 2003	11.02	11.02	11.02	11.02	39,864	+0.06(+0.51%)
Jun 27, 2003	10.95	10.97	10.95	10.97	3,008	+0.01(+0.07%)
Jun 26, 2003	10.92	10.96	10.90	10.96	44,001	-0.01(-0.07%)
Jun 25, 2003	10.97	10.97	10.97	10.97	752	+0.05(+0.44%)
Jun 24, 2003	10.92	10.92	10.90	10.92	42,121	-0.05(-0.41%)
Jun 23, 2003	10.99	10.99	10.94	10.96	42,121	-0.23(-2.02%)
Jun 20, 2003	11.17	11.19	11.17	11.19	3,008	-0.01(-0.09%)
Jun 19, 2003	11.18	11.20	11.18	11.20	3,008	+0.08(+0.69%)
Jun 18, 2003	11.11	11.12	11.11	11.12	1,504	-0.07(-0.66%)
Jun 17, 2003	11.20	11.20	11.20	11.20	1,504	+0.06(+0.53%)
Jun 16, 2003	11.05	11.14	11.05	11.14	5,265	+0.14(+1.23%)
Jun 13, 2003	11.05	11.05	10.99	11.00	5,641	+0.02(+0.19%)
Jun 12, 2003	10.89	11.04	10.89	10.98	21,436	+0.00(+0.00%)
Jun 11, 2003	10.98	10.98	10.98	10.98	376	-0.01(-0.12%)
Jun 10, 2003	10.98	10.99	10.98	10.99	5,265	+0.02(+0.15%)
Jun 09, 2003	11.06	11.06	10.98	10.98	7,145	-0.06(-0.51%)
Jun 06, 2003	11.02	11.03	11.02	11.03	69,951	+0.36(+3.39%)
Jun 05, 2003	10.67	10.67	10.67	10.67	0	+0.00(+0.00%)
Jun 04, 2003	10.67	10.68	10.67	10.67	3,760	-0.14(-1.30%)
Jun 03, 2003	10.81	10.81	10.81	10.81	0	+0.00(+0.00%)
Jun 02, 2003	10.70	10.81	10.68	10.81	48,890	+0.22(+2.11%)
May 30, 2003	10.63	10.63	10.59	10.59	9,025	+0.09(+0.81%)
May 29, 2003	10.50	10.51	10.50	10.51	3,760	+0.06(+0.61%)
May 28, 2003	10.44	10.44	10.44	10.44	1,128	+0.07(+0.64%)
May 27, 2003	10.39	10.39	10.34	10.38	7,897	+0.05(+0.49%)
May 23, 2003	10.32	10.32	10.32	10.32	0	+0.00(+0.00%)
May 22, 2003	10.34	10.34	10.32	10.32	6,017	-0.02(-0.18%)
May 21, 2003	10.34	10.34	10.34	10.34	376	-0.01(-0.05%)
May 20, 2003	10.35	10.35	10.35	10.35	0	+0.00(+0.00%)
May 19, 2003	10.34	10.35	10.31	10.35	114,704	+0.04(+0.39%)
May 16, 2003	10.31	10.31	10.31	10.31	0	+0.00(+0.00%)
May 15, 2003	10.52	10.52	10.31	10.31	24,069	-0.32(-2.98%)
May 14, 2003	10.63	10.63	10.63	10.63	1,880	-0.11(-1.06%)
May 13, 2003	10.66	10.74	10.66	10.74	752	+0.03(+0.30%)
May 12, 2003	10.71	10.71	10.71	10.71	752	+0.18(+1.69%)
May 09, 2003	10.54	10.54	10.53	10.53	752	+0.12(+1.12%)
May 08, 2003	10.43	10.43	10.41	10.41	1,128	-0.15(-1.44%)
May 07, 2003	10.52	10.57	10.52	10.56	75,592	+0.06(+0.58%)
May 06, 2003	10.50	10.50	10.50	10.50	15,043	-0.02(-0.23%)
May 05, 2003	10.19	10.56	10.19	10.53	6,393	+0.23(+2.25%)
May 02, 2003	10.24	10.30	10.24	10.30	4,512	-0.02(-0.21%)

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.