Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	19.63	19.84	19.41	19.60	372,373	+0.26(+1.34%)
Jul 30, 2003	19.25	19.37	19.07	19.34	284,535	+0.01(+0.07%)
Jul 29, 2003	19.40	19.41	19.06	19.32	396,734	-0.09(-0.48%)
Jul 28, 2003	19.83	19.83	19.36	19.42	303,884	-0.42(-2.10%)
Jul 25, 2003	19.91	19.97	19.40	19.83	492,925	+0.04(+0.22%)
Jul 24, 2003	21.23	21.26	19.44	19.79	842,886	-1.44(-6.77%)
Jul 23, 2003	21.01	21.26	20.51	21.23	515,893	+0.24(+1.13%)
Jul 22, 2003	20.72	21.03	20.51	20.99	343,140	+0.21(+1.00%)
Jul 21, 2003	21.08	21.16	20.72	20.78	233,446	-0.34(-1.60%)
Jul 18, 2003	20.58	21.18	20.58	21.12	267,412	+0.56(+2.73%)
Jul 17, 2003	20.76	20.83	20.50	20.56	219,665	-0.26(-1.24%)
Jul 16, 2003	20.90	21.04	20.74	20.82	237,344	-0.07(-0.34%)
Jul 15, 2003	20.87	21.08	20.83	20.89	214,932	+0.05(+0.24%)
Jul 14, 2003	20.72	20.90	20.65	20.84	178,739	+0.19(+0.90%)
Jul 11, 2003	20.62	20.75	20.55	20.65	255,719	+0.12(+0.59%)
Jul 10, 2003	20.58	20.65	20.44	20.53	560,857	-0.18(-0.87%)
Jul 09, 2003	20.76	20.82	20.62	20.71	574,360	-0.05(-0.24%)
Jul 08, 2003	21.01	21.03	20.75	20.76	376,549	-0.27(-1.26%)
Jul 07, 2003	20.83	21.05	20.83	21.03	284,117	+0.26(+1.25%)
Jul 03, 2003	20.76	20.84	20.55	20.77	292,330	-0.06(-0.31%)
Jul 02, 2003	20.47	20.90	20.39	20.83	288,572	+0.38(+1.86%)
Jul 01, 2003	20.51	20.51	19.97	20.45	297,481	-0.17(-0.80%)
Jun 30, 2003	20.44	20.67	20.38	20.62	375,714	+0.19(+0.91%)
Jun 27, 2003	20.40	20.65	20.33	20.43	319,754	+0.09(+0.42%)
Jun 26, 2003	20.38	20.38	20.10	20.34	453,947	-0.04(-0.18%)
Jun 25, 2003	20.47	20.65	20.26	20.38	277,714	-0.08(-0.39%)
Jun 24, 2003	20.47	20.53	20.39	20.46	297,481	-0.07(-0.35%)
Jun 23, 2003	21.19	21.19	20.26	20.53	357,061	-0.70(-3.32%)
Jun 20, 2003	21.30	21.37	21.05	21.23	256,137	-0.05(-0.24%)
Jun 19, 2003	21.12	21.37	21.02	21.29	344,254	+0.00(+0.00%)
Jun 18, 2003	21.48	21.52	21.08	21.29	374,740	-0.34(-1.59%)
Jun 17, 2003	21.55	21.69	21.41	21.63	370,007	+0.01(+0.03%)
Jun 16, 2003	21.34	21.66	21.27	21.62	688,229	+0.35(+1.65%)
Jun 13, 2003	21.39	21.39	21.17	21.27	413,717	-0.12(-0.57%)
Jun 12, 2003	21.34	21.54	21.25	21.39	292,330	+0.08(+0.37%)
Jun 11, 2003	21.37	21.37	21.17	21.31	142,685	-0.06(-0.27%)
Jun 10, 2003	21.37	21.41	21.22	21.37	235,952	+0.01(+0.07%)
Jun 09, 2003	21.34	21.46	21.19	21.36	367,919	+0.02(+0.10%)
Jun 06, 2003	21.54	21.80	21.34	21.34	345,089	-0.11(-0.50%)
Jun 05, 2003	21.47	21.52	21.26	21.44	282,307	-0.03(-0.13%)
Jun 04, 2003	21.19	21.62	21.16	21.47	415,387	+0.29(+1.39%)
Jun 03, 2003	21.26	21.34	21.09	21.18	303,606	-0.12(-0.57%)
Jun 02, 2003	21.05	21.40	21.05	21.30	461,325	+0.19(+0.92%)
May 30, 2003	20.90	21.16	20.89	21.11	257,390	+0.20(+0.96%)
May 29, 2003	20.81	21.07	20.78	20.90	228,853	+0.11(+0.52%)
May 28, 2003	20.76	20.87	20.65	20.80	267,134	-0.09(-0.45%)
May 27, 2003	20.54	20.90	20.33	20.89	389,634	+0.34(+1.68%)
May 23, 2003	20.59	20.64	20.41	20.55	259,199	-0.04(-0.17%)
May 22, 2003	20.62	20.70	20.43	20.58	339,521	-0.04(-0.17%)
May 21, 2003	20.44	20.62	20.32	20.62	306,807	+0.11(+0.53%)
May 20, 2003	20.67	20.72	20.34	20.51	376,967	-0.17(-0.80%)
May 19, 2003	21.11	21.16	20.55	20.67	367,501	-0.43(-2.04%)
May 16, 2003	21.20	21.37	20.90	21.11	383,231	-0.09(-0.41%)
May 15, 2003	20.93	21.34	20.93	21.19	311,540	+0.27(+1.27%)
May 14, 2003	20.33	21.11	20.33	20.93	437,243	+0.26(+1.25%)
May 13, 2003	20.93	21.06	20.60	20.67	237,066	-0.26(-1.24%)
May 12, 2003	20.47	20.93	20.29	20.93	231,637	+0.46(+2.25%)
May 09, 2003	20.19	20.47	20.10	20.47	126,955	+0.35(+1.75%)
May 08, 2003	20.19	20.33	19.91	20.11	173,867	-0.13(-0.64%)
May 07, 2003	20.29	20.32	20.09	20.24	192,103	-0.02(-0.11%)
May 06, 2003	20.29	20.40	20.13	20.27	151,733	+0.08(+0.39%)
May 05, 2003	19.99	20.26	19.96	20.19	155,352	+0.01(+0.07%)
May 02, 2003	19.65	20.26	19.65	20.17	262,262	+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.