Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	17.83	17.84	17.40	17.58	523,299	-0.25(-1.40%)
Jul 30, 2003	17.51	17.84	17.35	17.83	513,134	+0.34(+1.92%)
Jul 29, 2003	17.38	17.51	17.27	17.49	323,783	+0.20(+1.16%)
Jul 28, 2003	17.54	17.66	17.27	17.29	553,300	-0.32(-1.84%)
Jul 25, 2003	17.59	17.66	17.53	17.62	512,151	+0.02(+0.14%)
Jul 24, 2003	17.41	17.60	17.38	17.59	581,498	+0.18(+1.05%)
Jul 23, 2003	17.33	17.41	17.23	17.41	594,121	+0.03(+0.18%)
Jul 22, 2003	17.38	17.40	17.22	17.38	813,474	+0.36(+2.11%)
Jul 21, 2003	16.99	17.10	16.87	17.02	939,708	+0.03(+0.18%)
Jul 18, 2003	16.73	17.14	16.73	16.99	483,625	+0.22(+1.31%)
Jul 17, 2003	16.85	16.90	16.73	16.77	675,436	+0.02(+0.11%)
Jul 16, 2003	16.91	17.01	16.74	16.75	575,760	-0.13(-0.79%)
Jul 15, 2003	16.74	17.02	16.71	16.88	380,342	+0.05(+0.29%)
Jul 14, 2003	16.84	16.92	16.79	16.84	570,514	+0.07(+0.40%)
Jul 11, 2003	16.57	16.87	16.57	16.77	803,638	+0.15(+0.92%)
Jul 10, 2003	16.99	16.99	16.57	16.62	1,145,946	-0.40(-2.33%)
Jul 09, 2003	17.23	17.27	16.89	17.01	671,501	-0.30(-1.76%)
Jul 08, 2003	17.38	17.40	17.24	17.32	444,115	-0.12(-0.66%)
Jul 07, 2003	17.32	17.45	17.27	17.43	646,254	+0.11(+0.63%)
Jul 03, 2003	17.17	17.32	16.96	17.32	422,147	+0.27(+1.61%)
Jul 02, 2003	16.65	17.05	16.62	17.05	811,999	+0.38(+2.31%)
Jul 01, 2003	16.80	16.80	16.50	16.66	954,299	-0.14(-0.83%)
Jun 30, 2003	16.84	16.95	16.56	16.80	581,826	-0.04(-0.22%)
Jun 27, 2003	16.68	16.85	16.64	16.84	583,629	+0.24(+1.43%)
Jun 26, 2003	16.53	16.60	16.47	16.60	570,350	+0.04(+0.26%)
Jun 25, 2003	16.32	16.56	16.30	16.56	441,000	+0.18(+1.12%)
Jun 24, 2003	16.19	16.40	15.92	16.38	970,038	+0.18(+1.13%)
Jun 23, 2003	16.39	16.47	16.18	16.19	826,261	-0.26(-1.56%)
Jun 20, 2003	16.52	16.59	16.30	16.45	794,785	+0.01(+0.07%)
Jun 19, 2003	16.32	16.64	16.32	16.44	520,676	+0.06(+0.37%)
Jun 18, 2003	16.55	16.62	16.16	16.38	913,150	-0.31(-1.86%)
Jun 17, 2003	16.95	17.08	16.68	16.69	678,387	-0.20(-1.19%)
Jun 16, 2003	16.90	16.98	16.80	16.89	1,070,205	-0.09(-0.50%)
Jun 13, 2003	17.24	17.25	16.82	16.98	1,024,302	-0.42(-2.42%)
Jun 12, 2003	17.62	17.63	17.32	17.40	380,998	-0.17(-0.97%)
Jun 11, 2003	17.52	17.60	17.43	17.57	738,881	+0.00(+0.00%)
Jun 10, 2003	17.28	17.60	17.27	17.57	662,484	+0.27(+1.55%)
Jun 09, 2003	17.32	17.37	17.26	17.30	721,503	-0.08(-0.46%)
Jun 06, 2003	17.08	17.40	17.08	17.38	1,161,193	+0.26(+1.50%)
Jun 05, 2003	17.20	17.27	17.08	17.12	852,656	-0.14(-0.81%)
Jun 04, 2003	17.08	17.32	17.05	17.26	667,567	+0.22(+1.29%)
Jun 03, 2003	17.10	17.13	16.88	17.04	832,655	-0.10(-0.57%)
Jun 02, 2003	17.31	17.45	17.09	17.14	772,981	-0.17(-0.99%)
May 30, 2003	17.10	17.32	16.77	17.31	1,069,058	+0.27(+1.57%)
May 29, 2003	17.29	17.32	16.58	17.04	1,391,693	-0.24(-1.41%)
May 28, 2003	17.81	17.83	17.27	17.29	989,546	-0.59(-3.28%)
May 27, 2003	17.66	17.87	17.56	17.87	615,433	+0.20(+1.14%)
May 23, 2003	17.63	17.78	17.51	17.67	450,673	+0.01(+0.07%)
May 22, 2003	17.54	17.66	17.43	17.66	394,769	+0.20(+1.15%)
May 21, 2003	17.23	17.48	17.22	17.46	441,164	+0.20(+1.13%)
May 20, 2003	17.16	17.32	17.16	17.26	528,545	+0.06(+0.35%)
May 19, 2003	17.34	17.34	17.08	17.20	721,011	-0.32(-1.81%)
May 16, 2003	17.11	17.52	16.99	17.52	742,324	+0.37(+2.17%)
May 15, 2003	17.04	17.15	16.95	17.15	490,019	+0.07(+0.39%)
May 14, 2003	17.08	17.13	16.93	17.08	433,295	-0.04(-0.21%)
May 13, 2003	17.01	17.22	16.99	17.12	432,803	-0.02(-0.11%)
May 12, 2003	17.27	17.27	17.08	17.13	503,134	-0.35(-2.02%)
May 09, 2003	17.26	17.49	17.26	17.49	550,677	+0.26(+1.49%)
May 08, 2003	17.10	17.23	16.99	17.23	825,770	+0.09(+0.53%)
May 07, 2003	17.16	17.20	17.02	17.14	424,934	-0.02(-0.14%)
May 06, 2003	17.14	17.20	17.09	17.16	454,444	+0.02(+0.14%)
May 05, 2003	16.99	17.14	16.93	17.14	602,646	+0.21(+1.22%)
May 02, 2003	16.80	17.08	16.77	16.93	594,777	+0.09(+0.51%)

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.