Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	21.29	21.29	20.96	21.16	361,871	-0.03(-0.14%)
Jul 30, 2003	20.74	21.35	20.72	21.19	794,411	+0.45(+2.18%)
Jul 29, 2003	20.44	20.74	20.34	20.74	289,562	+0.30(+1.49%)
Jul 28, 2003	20.49	20.69	20.40	20.43	414,831	-0.16(-0.77%)
Jul 25, 2003	20.61	20.74	20.51	20.59	239,553	-0.02(-0.12%)
Jul 24, 2003	20.55	20.72	20.54	20.61	288,414	+0.06(+0.30%)
Jul 23, 2003	20.77	20.78	20.47	20.55	367,773	-0.27(-1.32%)
Jul 22, 2003	20.74	21.00	20.69	20.83	391,548	+0.32(+1.58%)
Jul 21, 2003	20.68	20.79	20.43	20.50	222,500	-0.23(-1.09%)
Jul 18, 2003	20.72	20.96	20.46	20.73	699,147	+0.07(+0.35%)
Jul 17, 2003	20.88	20.89	20.61	20.66	398,435	-0.29(-1.37%)
Jul 16, 2003	20.87	20.98	20.78	20.94	266,935	+0.07(+0.35%)
Jul 15, 2003	20.83	20.94	20.77	20.87	200,693	+0.09(+0.44%)
Jul 14, 2003	20.74	20.80	20.68	20.78	723,742	+0.05(+0.26%)
Jul 11, 2003	20.65	20.89	20.63	20.72	843,600	-0.06(-0.29%)
Jul 10, 2003	21.19	21.25	20.74	20.78	1,086,433	-0.62(-2.88%)
Jul 09, 2003	21.35	21.43	21.29	21.40	600,440	-0.04(-0.20%)
Jul 08, 2003	21.47	21.55	21.39	21.44	754,075	-0.23(-1.07%)
Jul 07, 2003	21.62	21.82	21.47	21.68	564,860	+0.21(+0.97%)
Jul 03, 2003	21.25	21.47	21.17	21.47	252,834	+0.15(+0.72%)
Jul 02, 2003	21.22	21.43	21.18	21.32	466,152	+0.13(+0.60%)
Jul 01, 2003	21.10	21.25	20.96	21.19	23,403,076	+0.09(+0.40%)
Jun 30, 2003	21.01	21.10	20.77	21.10	561,580	+0.17(+0.82%)
Jun 27, 2003	20.93	21.10	20.84	20.93	404,830	-0.36(-1.69%)
Jun 26, 2003	21.18	21.57	21.09	21.29	890,658	+0.48(+2.32%)
Jun 25, 2003	20.81	21.05	20.77	20.81	399,911	+0.06(+0.29%)
Jun 24, 2003	20.61	20.80	20.46	20.75	440,574	+0.13(+0.65%)
Jun 23, 2003	20.91	20.93	20.61	20.61	163,473	-0.23(-1.11%)
Jun 20, 2003	20.74	20.94	20.74	20.85	329,570	+0.12(+0.59%)
Jun 19, 2003	20.89	21.03	20.64	20.72	312,845	-0.07(-0.35%)
Jun 18, 2003	20.97	21.05	20.66	20.80	502,553	-0.17(-0.81%)
Jun 17, 2003	21.19	21.27	20.94	20.97	356,788	-0.12(-0.58%)
Jun 16, 2003	20.49	21.30	20.49	21.09	716,527	+0.59(+2.85%)
Jun 13, 2003	20.99	21.05	20.43	20.50	411,224	-0.48(-2.27%)
Jun 12, 2003	21.33	21.33	20.87	20.98	248,079	-0.24(-1.15%)
Jun 11, 2003	20.86	21.26	20.67	21.22	262,508	+0.46(+2.20%)
Jun 10, 2003	20.66	20.88	20.64	20.77	404,338	+0.10(+0.50%)
Jun 09, 2003	20.80	20.80	20.60	20.66	226,599	-0.13(-0.65%)
Jun 06, 2003	20.71	20.87	20.64	20.80	328,422	+0.15(+0.74%)
Jun 05, 2003	20.64	20.64	20.47	20.64	236,437	+0.02(+0.09%)
Jun 04, 2003	20.54	20.71	20.54	20.63	256,277	+0.09(+0.45%)
Jun 03, 2003	20.40	20.54	20.22	20.53	195,938	+0.12(+0.60%)
Jun 02, 2003	20.35	20.46	20.28	20.41	185,772	+0.12(+0.60%)
May 30, 2003	19.66	20.30	19.66	20.29	582,076	+0.63(+3.23%)
May 29, 2003	20.16	20.22	19.41	19.66	585,191	-0.50(-2.48%)
May 28, 2003	20.42	20.66	20.15	20.16	623,231	-0.35(-1.72%)
May 27, 2003	20.43	20.52	20.26	20.51	523,704	+0.08(+0.39%)
May 23, 2003	20.29	20.54	20.21	20.43	394,500	-0.01(-0.06%)
May 22, 2003	20.24	20.45	20.20	20.44	287,758	+0.13(+0.66%)
May 21, 2003	20.36	20.38	20.14	20.31	234,142	+0.10(+0.51%)
May 20, 2003	19.88	20.23	19.85	20.21	282,020	+0.37(+1.88%)
May 19, 2003	19.89	19.89	19.70	19.83	584,043	-0.05(-0.25%)
May 16, 2003	20.03	20.03	19.79	19.88	350,885	-0.15(-0.76%)
May 15, 2003	20.05	20.10	19.75	20.03	151,011	+0.12(+0.61%)
May 14, 2003	20.06	20.06	19.80	19.91	319,240	-0.16(-0.82%)
May 13, 2003	19.75	20.08	19.71	20.08	343,343	+0.20(+0.98%)
May 12, 2003	19.97	19.97	19.82	19.88	232,502	-0.03(-0.15%)
May 09, 2003	19.80	20.00	19.73	19.91	317,764	+0.17(+0.87%)
May 08, 2003	19.49	19.75	19.49	19.74	257,917	+0.14(+0.72%)
May 07, 2003	19.83	19.85	19.60	19.60	396,467	-0.22(-1.11%)
May 06, 2003	19.60	19.96	19.53	19.82	389,909	+0.30(+1.56%)
May 05, 2003	19.52	19.56	19.38	19.52	407,453	+0.01(+0.06%)
May 02, 2003	19.41	19.67	19.39	19.50	304,319	+0.07(+0.34%)

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.