Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	22.07	22.57	21.88	22.33	87,934	+0.10(+0.45%)
Jul 30, 2003	22.03	22.30	21.72	22.23	117,375	+0.41(+1.88%)
Jul 29, 2003	21.68	21.92	21.68	21.82	137,002	-0.02(-0.07%)
Jul 28, 2003	21.79	22.03	21.68	21.84	81,607	+0.21(+0.97%)
Jul 25, 2003	21.46	21.92	21.45	21.63	48,163	+0.13(+0.61%)
Jul 24, 2003	22.03	22.03	21.50	21.50	55,007	-0.12(-0.57%)
Jul 23, 2003	22.40	22.40	21.55	21.62	107,045	-0.50(-2.24%)
Jul 22, 2003	21.57	22.14	21.57	22.12	68,953	+0.51(+2.37%)
Jul 21, 2003	21.95	22.07	21.57	21.61	77,733	-0.46(-2.11%)
Jul 18, 2003	21.79	22.18	21.79	22.07	74,763	+0.19(+0.89%)
Jul 17, 2003	22.40	22.46	21.51	21.88	88,709	-0.58(-2.59%)
Jul 16, 2003	22.63	22.69	22.28	22.46	73,343	-0.11(-0.48%)
Jul 15, 2003	23.18	23.23	22.37	22.57	144,104	-0.57(-2.48%)
Jul 14, 2003	22.88	23.16	22.74	23.14	164,118	+0.26(+1.12%)
Jul 11, 2003	22.73	23.04	22.47	22.88	153,788	+0.17(+0.75%)
Jul 10, 2003	22.30	22.79	22.11	22.71	63,142	+0.06(+0.27%)
Jul 09, 2003	22.46	22.85	22.08	22.65	185,940	+0.01(+0.03%)
Jul 08, 2003	22.24	22.68	22.07	22.64	57,073	+0.21(+0.93%)
Jul 07, 2003	22.37	22.47	21.79	22.44	35,896	+0.64(+2.95%)
Jul 03, 2003	21.98	22.37	21.79	21.79	27,245	-0.40(-1.81%)
Jul 02, 2003	22.06	22.27	21.57	22.20	96,973	+0.12(+0.56%)
Jul 01, 2003	22.27	22.43	21.57	22.07	91,679	-0.04(-0.18%)
Jun 30, 2003	21.99	22.85	21.90	22.11	389,700	+0.13(+0.60%)
Jun 27, 2003	21.45	22.07	21.45	21.98	171,736	+0.46(+2.12%)
Jun 26, 2003	21.30	21.84	20.91	21.52	171,091	+0.37(+1.76%)
Jun 25, 2003	21.68	21.68	20.93	21.15	98,522	-0.49(-2.29%)
Jun 24, 2003	20.99	21.65	20.99	21.64	54,361	+0.36(+1.71%)
Jun 23, 2003	21.30	21.82	21.28	21.28	65,079	-0.39(-1.82%)
Jun 20, 2003	21.37	22.07	21.37	21.68	72,052	+0.26(+1.23%)
Jun 19, 2003	21.44	21.79	21.36	21.41	56,556	-0.31(-1.43%)
Jun 18, 2003	21.37	21.88	21.37	21.72	94,778	+0.04(+0.18%)
Jun 17, 2003	21.10	21.75	21.10	21.68	135,839	+0.46(+2.19%)
Jun 16, 2003	19.53	21.22	19.53	21.22	118,924	+1.19(+5.96%)
Jun 13, 2003	20.72	20.72	20.02	20.03	40,932	-0.44(-2.16%)
Jun 12, 2003	20.10	20.64	20.10	20.47	41,061	+0.26(+1.30%)
Jun 11, 2003	20.51	20.51	19.99	20.21	40,158	-0.13(-0.65%)
Jun 10, 2003	19.99	20.45	19.97	20.34	45,968	+0.19(+0.96%)
Jun 09, 2003	20.48	20.48	20.14	20.14	138,680	-0.30(-1.48%)
Jun 06, 2003	20.68	20.79	20.35	20.45	67,919	-0.18(-0.86%)
Jun 05, 2003	20.44	20.62	20.37	20.62	36,413	+0.20(+0.99%)
Jun 04, 2003	20.45	20.45	20.22	20.42	61,721	+0.09(+0.42%)
Jun 03, 2003	20.03	20.44	20.03	20.34	50,358	+0.06(+0.31%)
Jun 02, 2003	19.77	20.51	19.77	20.27	99,039	+0.15(+0.77%)
May 30, 2003	19.52	20.12	19.52	20.12	83,415	+0.33(+1.64%)
May 29, 2003	20.14	20.51	19.39	19.79	187,619	-0.34(-1.69%)
May 28, 2003	19.44	20.14	19.36	20.14	154,950	+0.77(+4.00%)
May 27, 2003	19.21	19.44	19.09	19.36	232,038	+0.32(+1.67%)
May 23, 2003	19.36	19.87	19.04	19.04	283,559	-0.91(-4.58%)
May 22, 2003	19.90	20.06	19.41	19.96	95,552	+0.29(+1.46%)
May 21, 2003	19.75	19.75	19.34	19.67	84,318	+0.13(+0.67%)
May 20, 2003	19.33	19.63	18.81	19.54	159,340	+0.64(+3.36%)
May 19, 2003	19.13	19.38	18.82	18.90	226,873	+0.07(+0.37%)
May 16, 2003	19.06	19.44	18.50	18.83	259,413	-0.02(-0.08%)
May 15, 2003	20.41	20.93	18.66	18.85	509,012	-1.74(-8.46%)
May 14, 2003	21.03	21.29	20.41	20.59	111,047	-0.57(-2.67%)
May 13, 2003	20.91	21.28	20.91	21.16	95,681	+0.09(+0.40%)
May 12, 2003	20.54	21.14	20.54	21.07	40,932	-0.12(-0.55%)
May 09, 2003	20.91	21.29	20.82	21.19	75,280	+0.02(+0.07%)
May 08, 2003	20.96	21.20	20.93	21.17	87,934	-0.12(-0.58%)
May 07, 2003	20.75	21.30	20.36	21.30	192,138	+0.66(+3.19%)
May 06, 2003	20.21	20.90	20.21	20.64	131,449	+0.01(+0.04%)
May 05, 2003	20.67	20.85	20.23	20.63	102,267	+0.01(+0.04%)
May 02, 2003	20.31	20.94	20.17	20.62	118,020	+0.38(+1.87%)

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.