Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	16.91	17.21	16.78	16.87	2,168,292	+0.09(+0.54%)
Jul 30, 2003	16.75	16.84	16.61	16.78	1,759,371	+0.11(+0.66%)
Jul 29, 2003	16.80	16.84	16.60	16.66	2,656,541	-0.16(-0.95%)
Jul 28, 2003	16.51	17.14	16.33	16.82	5,200,521	+0.34(+2.06%)
Jul 25, 2003	16.40	16.52	16.22	16.48	2,816,786	+0.11(+0.68%)
Jul 24, 2003	16.39	16.70	16.33	16.37	2,970,962	+0.02(+0.13%)
Jul 23, 2003	16.33	16.37	16.19	16.35	3,301,278	+0.09(+0.55%)
Jul 22, 2003	16.29	16.37	16.15	16.26	3,549,954	+0.09(+0.56%)
Jul 21, 2003	16.61	16.61	16.16	16.17	3,922,751	-0.44(-2.62%)
Jul 18, 2003	16.53	16.61	16.16	16.61	3,257,063	+0.20(+1.22%)
Jul 17, 2003	16.48	16.55	16.27	16.41	2,011,660	-0.07(-0.42%)
Jul 16, 2003	16.32	16.59	16.13	16.48	2,384,601	+0.17(+1.06%)
Jul 15, 2003	16.66	16.66	16.22	16.31	3,394,477	-0.12(-0.72%)
Jul 14, 2003	16.49	16.73	16.38	16.42	1,970,623	+0.06(+0.38%)
Jul 11, 2003	16.38	16.53	16.24	16.36	1,844,190	-0.01(-0.08%)
Jul 10, 2003	16.43	16.54	16.24	16.37	2,329,404	-0.26(-1.54%)
Jul 09, 2003	16.62	16.71	16.47	16.63	3,462,823	+0.00(+0.00%)
Jul 08, 2003	16.68	16.78	16.57	16.63	2,735,435	-0.02(-0.12%)
Jul 07, 2003	16.80	16.93	16.55	16.65	3,438,259	-0.10(-0.58%)
Jul 03, 2003	16.96	16.97	16.67	16.75	1,089,059	-0.21(-1.26%)
Jul 02, 2003	16.64	16.96	16.64	16.96	3,137,710	+0.32(+1.91%)
Jul 01, 2003	16.55	16.75	16.36	16.64	3,985,607	+0.14(+0.84%)
Jun 30, 2003	16.61	16.75	16.47	16.51	3,639,685	-0.10(-0.62%)
Jun 27, 2003	16.75	16.78	16.54	16.61	2,110,639	-0.09(-0.54%)
Jun 26, 2003	16.53	16.78	16.45	16.70	1,958,919	+0.17(+1.00%)
Jun 25, 2003	16.69	16.87	16.48	16.53	2,283,455	-0.24(-1.44%)
Jun 24, 2003	16.78	16.96	16.66	16.78	2,340,675	+0.04(+0.25%)
Jun 23, 2003	16.44	16.78	16.35	16.73	6,382,202	+0.21(+1.30%)
Jun 20, 2003	16.72	16.80	16.40	16.52	6,363,273	-0.16(-0.95%)
Jun 19, 2003	16.89	17.20	16.57	16.68	5,613,054	-0.21(-1.27%)
Jun 18, 2003	16.89	16.95	16.71	16.89	4,935,084	-0.14(-0.81%)
Jun 17, 2003	17.22	17.34	16.93	17.03	3,699,940	-0.03(-0.16%)
Jun 16, 2003	16.92	17.08	16.82	17.06	5,060,939	-0.18(-1.04%)
Jun 13, 2003	17.19	17.29	16.99	17.24	3,191,317	+0.06(+0.36%)
Jun 12, 2003	17.54	17.70	16.80	17.18	3,475,828	-0.30(-1.74%)
Jun 11, 2003	17.00	17.48	16.90	17.48	2,030,877	+0.53(+3.10%)
Jun 10, 2003	16.87	16.96	16.67	16.96	1,951,839	+0.21(+1.28%)
Jun 09, 2003	16.68	16.96	16.68	16.74	3,528,135	-0.64(-3.70%)
Jun 06, 2003	17.47	17.67	17.29	17.38	2,272,040	+0.05(+0.28%)
Jun 05, 2003	17.02	17.34	16.97	17.34	2,416,101	+0.11(+0.64%)
Jun 04, 2003	16.92	17.29	16.85	17.23	2,894,958	+0.20(+1.18%)
Jun 03, 2003	17.04	17.09	16.81	17.02	2,018,451	-0.01(-0.04%)
Jun 02, 2003	17.05	17.29	16.89	17.03	2,788,754	+0.01(+0.04%)
May 30, 2003	16.69	17.09	16.69	17.02	2,182,164	+0.43(+2.59%)
May 29, 2003	16.99	17.30	16.52	16.60	3,641,708	-0.42(-2.44%)
May 28, 2003	16.87	17.13	16.78	17.01	3,114,012	+0.30(+1.82%)
May 27, 2003	16.22	16.82	16.15	16.71	2,600,044	+0.43(+2.64%)
May 23, 2003	16.26	16.60	16.23	16.28	2,207,450	+0.08(+0.51%)
May 22, 2003	15.92	16.33	15.89	16.19	2,823,144	+0.39(+2.45%)
May 21, 2003	16.03	16.14	15.74	15.81	4,560,119	+0.06(+0.35%)
May 20, 2003	15.95	15.97	15.67	15.75	3,782,446	+0.29(+1.88%)
May 19, 2003	15.68	16.26	15.44	15.46	3,095,951	-0.67(-4.16%)
May 16, 2003	16.23	16.23	15.83	16.13	1,965,277	-0.13(-0.81%)
May 15, 2003	16.09	16.39	15.99	16.26	2,174,650	+0.19(+1.21%)
May 14, 2003	16.19	16.26	15.99	16.07	2,333,884	+0.01(+0.09%)
May 13, 2003	16.16	16.17	15.86	16.06	2,756,098	-0.21(-1.28%)
May 12, 2003	15.74	16.26	15.68	16.26	3,392,021	+0.48(+3.07%)
May 09, 2003	15.77	15.84	15.60	15.78	4,220,122	+0.01(+0.09%)
May 08, 2003	15.79	15.92	15.64	15.77	3,359,365	-0.03(-0.18%)
May 07, 2003	15.36	15.97	15.34	15.79	5,918,372	+0.56(+3.68%)
May 06, 2003	14.78	15.55	14.59	15.23	4,376,899	+0.36(+2.42%)
May 05, 2003	14.81	14.92	14.57	14.87	1,681,777	+0.06(+0.42%)
May 02, 2003	14.50	14.81	14.39	14.81	1,787,548	+0.35(+2.39%)

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.