Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	22.51	22.56	21.85	21.96	232,019	-0.74(-3.26%)
Jul 30, 2003	22.65	22.74	22.51	22.70	146,078	+0.14(+0.62%)
Jul 29, 2003	22.47	22.60	22.20	22.56	129,870	+0.12(+0.54%)
Jul 28, 2003	22.20	22.49	22.20	22.43	207,281	+0.30(+1.33%)
Jul 25, 2003	22.12	22.21	21.69	22.14	297,061	-0.04(-0.19%)
Jul 24, 2003	22.70	22.70	22.10	22.18	464,677	-0.61(-2.68%)
Jul 23, 2003	23.19	23.21	22.75	22.79	160,366	-0.33(-1.42%)
Jul 22, 2003	23.21	23.29	22.91	23.12	200,457	-0.19(-0.80%)
Jul 21, 2003	23.19	23.33	23.14	23.31	91,698	-0.09(-0.38%)
Jul 18, 2003	22.95	23.44	22.90	23.39	146,078	+0.51(+2.23%)
Jul 17, 2003	22.91	22.98	22.67	22.88	198,111	-0.09(-0.41%)
Jul 16, 2003	23.44	23.44	22.63	22.98	202,803	-0.41(-1.76%)
Jul 15, 2003	23.42	23.52	23.21	23.39	139,040	+0.04(+0.16%)
Jul 14, 2003	23.56	23.60	23.33	23.35	177,639	-0.09(-0.40%)
Jul 11, 2003	23.24	23.54	23.21	23.45	124,752	+0.21(+0.91%)
Jul 10, 2003	23.35	23.54	23.12	23.24	208,561	-0.18(-0.76%)
Jul 09, 2003	23.20	23.45	23.14	23.41	157,593	+0.21(+0.91%)
Jul 08, 2003	23.12	23.20	22.93	23.20	214,958	+0.08(+0.37%)
Jul 07, 2003	22.95	23.23	22.77	23.12	247,799	+0.28(+1.21%)
Jul 03, 2003	22.86	23.00	22.69	22.84	168,043	-0.08(-0.33%)
Jul 02, 2003	22.56	23.02	22.56	22.92	245,667	+0.27(+1.18%)
Jul 01, 2003	22.46	22.75	22.02	22.65	297,914	+0.19(+0.84%)
Jun 30, 2003	22.18	22.58	22.09	22.46	206,641	+0.28(+1.27%)
Jun 27, 2003	22.06	22.44	22.06	22.18	168,682	+0.25(+1.15%)
Jun 26, 2003	22.04	22.27	21.92	21.93	163,991	-0.07(-0.30%)
Jun 25, 2003	21.66	22.13	21.66	21.99	134,349	+0.25(+1.16%)
Jun 24, 2003	21.85	21.85	21.64	21.74	140,746	-0.11(-0.51%)
Jun 23, 2003	21.72	21.86	21.59	21.85	169,109	+0.02(+0.09%)
Jun 20, 2003	21.45	21.88	21.38	21.83	178,492	+0.26(+1.22%)
Jun 19, 2003	21.85	21.88	21.52	21.57	259,102	-0.30(-1.39%)
Jun 18, 2003	22.30	22.49	21.85	21.88	240,122	-0.46(-2.06%)
Jun 17, 2003	22.41	22.49	22.07	22.34	264,433	-0.08(-0.36%)
Jun 16, 2003	22.37	22.55	22.11	22.41	239,056	+0.19(+0.84%)
Jun 13, 2003	22.14	22.34	22.06	22.23	220,290	+0.09(+0.42%)
Jun 12, 2003	22.20	22.27	22.02	22.13	227,753	+0.05(+0.21%)
Jun 11, 2003	22.04	22.09	21.84	22.09	320,518	+0.12(+0.53%)
Jun 10, 2003	22.03	22.03	21.78	21.97	201,310	-0.03(-0.13%)
Jun 09, 2003	21.88	22.01	21.81	22.00	226,261	+0.12(+0.56%)
Jun 06, 2003	22.00	22.05	21.76	21.88	209,840	-0.01(-0.04%)
Jun 05, 2003	21.80	21.99	21.73	21.88	258,035	+0.15(+0.67%)
Jun 04, 2003	21.62	21.85	21.57	21.74	255,263	+0.24(+1.11%)
Jun 03, 2003	21.57	21.59	21.41	21.50	238,629	+0.02(+0.09%)
Jun 02, 2003	21.28	21.57	21.27	21.48	244,600	+0.17(+0.79%)
May 30, 2003	21.22	21.38	21.10	21.31	180,198	+0.21(+1.00%)
May 29, 2003	21.34	21.37	20.98	21.10	233,725	-0.23(-1.10%)
May 28, 2003	21.57	21.57	21.20	21.34	266,139	-0.23(-1.04%)
May 27, 2003	21.57	21.58	21.41	21.56	287,678	-0.00(-0.02%)
May 23, 2003	21.42	21.62	21.24	21.57	232,658	+0.24(+1.14%)
May 22, 2003	21.36	21.36	21.21	21.32	290,663	+0.01(+0.07%)
May 21, 2003	21.14	21.31	20.96	21.31	246,733	+0.17(+0.80%)
May 20, 2003	21.20	21.36	21.11	21.14	265,499	-0.07(-0.31%)
May 19, 2003	21.45	21.45	21.14	21.20	283,199	-0.15(-0.72%)
May 16, 2003	21.27	21.36	21.13	21.36	327,982	+0.09(+0.42%)
May 15, 2003	21.36	21.36	21.17	21.27	246,520	+0.03(+0.13%)
May 14, 2003	21.29	21.34	21.10	21.24	279,574	+0.00(+0.02%)
May 13, 2003	21.15	21.28	21.10	21.24	283,412	+0.02(+0.09%)
May 12, 2003	21.10	21.27	21.10	21.22	256,543	+0.06(+0.29%)
May 09, 2003	21.13	21.21	21.05	21.16	374,258	+0.12(+0.58%)
May 08, 2003	21.00	21.16	20.87	21.04	689,659	+0.03(+0.16%)
May 07, 2003	21.00	21.05	20.98	21.00	1,832,054	+0.00(+0.00%)
May 06, 2003	21.22	21.28	20.98	21.00	555,523	-0.17(-0.82%)
May 05, 2003	21.48	21.57	21.17	21.18	267,419	-0.28(-1.29%)
May 02, 2003	21.38	21.55	21.27	21.45	127,951	+0.19(+0.88%)

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.