Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	19.54	19.76	19.33	19.51	373,974	+0.26(+1.34%)
Jul 30, 2003	19.17	19.29	18.99	19.26	285,758	+0.01(+0.07%)
Jul 29, 2003	19.31	19.33	18.98	19.24	398,440	-0.09(-0.48%)
Jul 28, 2003	19.74	19.74	19.28	19.33	305,191	-0.41(-2.10%)
Jul 25, 2003	19.83	19.89	19.31	19.75	495,044	+0.04(+0.22%)
Jul 24, 2003	21.14	21.17	19.36	19.71	846,511	-1.43(-6.77%)
Jul 23, 2003	20.92	21.17	20.42	21.14	518,112	+0.24(+1.13%)
Jul 22, 2003	20.64	20.94	20.42	20.90	344,615	+0.21(+1.00%)
Jul 21, 2003	20.99	21.07	20.64	20.69	234,450	-0.34(-1.60%)
Jul 18, 2003	20.49	21.09	20.49	21.03	268,562	+0.56(+2.73%)
Jul 17, 2003	20.67	20.74	20.41	20.47	220,610	-0.26(-1.24%)
Jul 16, 2003	20.81	20.95	20.65	20.73	238,365	-0.07(-0.34%)
Jul 15, 2003	20.78	20.99	20.74	20.80	215,856	+0.05(+0.24%)
Jul 14, 2003	20.64	20.81	20.56	20.75	179,507	+0.19(+0.90%)
Jul 11, 2003	20.53	20.66	20.46	20.56	256,819	+0.12(+0.59%)
Jul 10, 2003	20.49	20.56	20.35	20.44	563,268	-0.18(-0.87%)
Jul 09, 2003	20.67	20.73	20.53	20.62	576,829	-0.05(-0.24%)
Jul 08, 2003	20.92	20.94	20.66	20.67	378,168	-0.26(-1.26%)
Jul 07, 2003	20.74	20.96	20.74	20.94	285,339	+0.26(+1.25%)
Jul 03, 2003	20.67	20.75	20.46	20.68	293,587	-0.06(-0.31%)
Jul 02, 2003	20.39	20.81	20.31	20.74	289,812	+0.38(+1.86%)
Jul 01, 2003	20.42	20.42	19.89	20.36	298,760	-0.16(-0.80%)
Jun 30, 2003	20.35	20.58	20.29	20.53	377,330	+0.19(+0.91%)
Jun 27, 2003	20.31	20.56	20.24	20.34	321,128	+0.09(+0.42%)
Jun 26, 2003	20.29	20.29	20.01	20.26	455,899	-0.04(-0.18%)
Jun 25, 2003	20.39	20.56	20.17	20.29	278,908	-0.08(-0.39%)
Jun 24, 2003	20.39	20.44	20.30	20.37	298,760	-0.07(-0.35%)
Jun 23, 2003	21.10	21.10	20.17	20.44	358,596	-0.70(-3.31%)
Jun 20, 2003	21.21	21.28	20.96	21.14	257,238	-0.05(-0.24%)
Jun 19, 2003	21.03	21.28	20.93	21.19	345,734	+0.00(+0.00%)
Jun 18, 2003	21.39	21.42	20.99	21.19	376,351	-0.34(-1.59%)
Jun 17, 2003	21.46	21.60	21.32	21.54	371,598	+0.01(+0.03%)
Jun 16, 2003	21.24	21.57	21.18	21.53	691,189	+0.35(+1.65%)
Jun 13, 2003	21.29	21.29	21.08	21.18	415,496	-0.12(-0.57%)
Jun 12, 2003	21.24	21.45	21.16	21.30	293,587	+0.08(+0.37%)
Jun 11, 2003	21.28	21.28	21.08	21.22	143,298	-0.06(-0.27%)
Jun 10, 2003	21.28	21.32	21.13	21.28	236,967	+0.01(+0.07%)
Jun 09, 2003	21.24	21.37	21.10	21.27	369,501	+0.02(+0.10%)
Jun 06, 2003	21.44	21.70	21.24	21.24	346,573	-0.11(-0.50%)
Jun 05, 2003	21.38	21.42	21.17	21.35	283,521	-0.03(-0.13%)
Jun 04, 2003	21.10	21.52	21.07	21.38	417,174	+0.29(+1.39%)
Jun 03, 2003	21.17	21.24	21.00	21.09	304,911	-0.12(-0.57%)
Jun 02, 2003	20.96	21.31	20.96	21.21	463,309	+0.19(+0.92%)
May 30, 2003	20.81	21.07	20.80	21.02	258,496	+0.20(+0.96%)
May 29, 2003	20.72	20.98	20.69	20.81	229,837	+0.11(+0.52%)
May 28, 2003	20.67	20.78	20.56	20.71	268,283	-0.09(-0.45%)
May 27, 2003	20.45	20.81	20.24	20.80	391,310	+0.34(+1.68%)
May 23, 2003	20.50	20.55	20.32	20.46	260,314	-0.04(-0.17%)
May 22, 2003	20.53	20.61	20.34	20.49	340,981	-0.04(-0.17%)
May 21, 2003	20.35	20.53	20.24	20.53	308,127	+0.11(+0.53%)
May 20, 2003	20.59	20.64	20.26	20.42	378,588	-0.16(-0.80%)
May 19, 2003	21.02	21.07	20.46	20.59	369,081	-0.43(-2.04%)
May 16, 2003	21.11	21.28	20.81	21.02	384,879	-0.09(-0.41%)
May 15, 2003	20.84	21.25	20.84	21.10	312,880	+0.26(+1.27%)
May 14, 2003	20.24	21.02	20.24	20.84	439,123	+0.26(+1.25%)
May 13, 2003	20.84	20.97	20.51	20.58	238,085	-0.26(-1.24%)
May 12, 2003	20.38	20.84	20.21	20.84	232,633	+0.46(+2.25%)
May 09, 2003	20.11	20.38	20.01	20.38	127,500	+0.35(+1.75%)
May 08, 2003	20.10	20.24	19.83	20.03	174,614	-0.13(-0.64%)
May 07, 2003	20.20	20.24	20.00	20.16	192,929	-0.02(-0.11%)
May 06, 2003	20.21	20.31	20.04	20.18	152,385	+0.08(+0.39%)
May 05, 2003	19.91	20.17	19.88	20.10	156,020	+0.01(+0.07%)
May 02, 2003	19.56	20.17	19.56	20.09	263,390	+0.31(+1.56%)

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.