Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	16.14	16.42	16.01	16.09	2,272,152	+0.09(+0.54%)
Jul 30, 2003	15.98	16.07	15.85	16.01	1,843,644	+0.11(+0.66%)
Jul 29, 2003	16.04	16.07	15.84	15.90	2,783,788	-0.15(-0.95%)
Jul 28, 2003	15.75	16.35	15.59	16.06	5,449,623	+0.32(+2.06%)
Jul 25, 2003	15.65	15.76	15.47	15.73	2,951,709	+0.11(+0.68%)
Jul 24, 2003	15.65	15.94	15.58	15.63	3,113,270	+0.02(+0.13%)
Jul 23, 2003	15.59	15.62	15.45	15.61	3,459,407	+0.09(+0.55%)
Jul 22, 2003	15.55	15.63	15.41	15.52	3,719,995	+0.09(+0.56%)
Jul 21, 2003	15.85	15.85	15.42	15.43	4,110,649	-0.42(-2.62%)
Jul 18, 2003	15.78	15.85	15.42	15.85	3,413,074	+0.19(+1.22%)
Jul 17, 2003	15.72	15.80	15.53	15.66	2,108,017	-0.07(-0.42%)
Jul 16, 2003	15.57	15.83	15.39	15.72	2,498,822	+0.17(+1.06%)
Jul 15, 2003	15.90	15.90	15.48	15.56	3,557,071	-0.11(-0.72%)
Jul 14, 2003	15.74	15.97	15.63	15.67	2,065,015	+0.06(+0.38%)
Jul 11, 2003	15.63	15.78	15.49	15.61	1,932,526	-0.01(-0.08%)
Jul 10, 2003	15.68	15.78	15.50	15.63	2,440,981	-0.24(-1.54%)
Jul 09, 2003	15.86	15.95	15.72	15.87	3,628,691	+0.00(+0.00%)
Jul 08, 2003	15.92	16.02	15.81	15.87	2,866,461	-0.02(-0.12%)
Jul 07, 2003	16.04	16.16	15.80	15.89	3,602,950	-0.09(-0.58%)
Jul 03, 2003	16.19	16.19	15.91	15.98	1,141,224	-0.20(-1.27%)
Jul 02, 2003	15.88	16.19	15.88	16.19	3,288,004	+0.30(+1.91%)
Jul 01, 2003	15.80	15.98	15.61	15.88	4,176,515	+0.13(+0.84%)
Jun 30, 2003	15.85	15.98	15.72	15.75	3,814,024	-0.10(-0.62%)
Jun 27, 2003	15.98	16.01	15.78	15.85	2,211,737	-0.09(-0.54%)
Jun 26, 2003	15.78	16.01	15.70	15.94	2,052,750	+0.16(+1.00%)
Jun 25, 2003	15.93	16.10	15.73	15.78	2,392,831	-0.23(-1.44%)
Jun 24, 2003	16.01	16.18	15.90	16.01	2,452,792	+0.04(+0.25%)
Jun 23, 2003	15.69	16.02	15.61	15.97	6,687,905	+0.20(+1.30%)
Jun 20, 2003	15.96	16.03	15.65	15.76	6,668,070	-0.15(-0.95%)
Jun 19, 2003	16.12	16.42	15.82	15.92	5,881,917	-0.20(-1.27%)
Jun 18, 2003	16.11	16.17	15.94	16.12	5,171,471	-0.13(-0.81%)
Jun 17, 2003	16.43	16.54	16.15	16.25	3,877,165	-0.03(-0.16%)
Jun 16, 2003	16.15	16.30	16.05	16.28	5,303,355	-0.17(-1.04%)
Jun 13, 2003	16.41	16.50	16.21	16.45	3,344,180	+0.06(+0.36%)
Jun 12, 2003	16.74	16.89	16.04	16.39	3,642,318	-0.29(-1.74%)
Jun 11, 2003	16.22	16.68	16.13	16.68	2,128,155	+0.50(+3.10%)
Jun 10, 2003	16.10	16.18	15.91	16.18	2,045,331	+0.20(+1.28%)
Jun 09, 2003	15.92	16.19	15.92	15.98	3,697,131	-0.61(-3.70%)
Jun 06, 2003	16.68	16.86	16.50	16.59	2,380,869	+0.05(+0.28%)
Jun 05, 2003	16.24	16.54	16.19	16.54	2,531,831	+0.11(+0.64%)
Jun 04, 2003	16.15	16.50	16.08	16.44	3,033,625	+0.19(+1.18%)
Jun 03, 2003	16.26	16.31	16.04	16.25	2,115,134	-0.01(-0.04%)
Jun 02, 2003	16.27	16.50	16.12	16.25	2,922,334	+0.01(+0.04%)
May 30, 2003	15.93	16.31	15.93	16.25	2,286,688	+0.41(+2.59%)
May 29, 2003	16.21	16.51	15.76	15.84	3,816,144	-0.40(-2.44%)
May 28, 2003	16.09	16.35	16.02	16.23	3,263,172	+0.29(+1.82%)
May 27, 2003	15.47	16.05	15.41	15.94	2,724,584	+0.41(+2.64%)
May 23, 2003	15.52	15.84	15.49	15.53	2,313,186	+0.08(+0.51%)
May 22, 2003	15.19	15.58	15.16	15.45	2,958,371	+0.37(+2.45%)
May 21, 2003	15.30	15.40	15.02	15.08	4,778,546	+0.05(+0.35%)
May 20, 2003	15.22	15.24	14.95	15.03	3,963,624	+0.28(+1.88%)
May 19, 2003	14.96	15.52	14.73	14.75	3,244,245	-0.64(-4.16%)
May 16, 2003	15.49	15.49	15.10	15.39	2,059,412	-0.13(-0.81%)
May 15, 2003	15.36	15.64	15.26	15.52	2,278,815	+0.18(+1.21%)
May 14, 2003	15.45	15.52	15.26	15.34	2,445,675	+0.01(+0.09%)
May 13, 2003	15.42	15.43	15.13	15.32	2,888,114	-0.20(-1.28%)
May 12, 2003	15.02	15.52	14.96	15.52	3,554,497	+0.46(+3.07%)
May 09, 2003	15.04	15.12	14.89	15.06	4,422,264	+0.01(+0.09%)
May 08, 2003	15.07	15.19	14.93	15.04	3,520,277	-0.03(-0.18%)
May 07, 2003	14.66	15.24	14.64	15.07	6,201,859	+0.53(+3.68%)
May 06, 2003	14.10	14.84	13.92	14.54	4,586,550	+0.34(+2.42%)
May 05, 2003	14.13	14.24	13.90	14.19	1,762,334	+0.06(+0.42%)
May 02, 2003	13.84	14.13	13.74	14.13	1,873,170	+0.33(+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.