Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	21.73	21.84	21.44	21.66	8,665,322	+0.23(+1.06%)
Jul 30, 2003	21.78	21.84	21.37	21.43	7,941,179	-0.36(-1.63%)
Jul 29, 2003	21.72	21.96	21.56	21.78	8,488,284	+0.14(+0.64%)
Jul 28, 2003	21.44	21.90	21.37	21.65	13,564,473	+0.61(+2.91%)
Jul 25, 2003	20.72	21.07	20.56	21.03	7,728,309	+0.43(+2.11%)
Jul 24, 2003	20.60	20.98	20.41	20.60	7,489,323	+0.24(+1.16%)
Jul 23, 2003	20.58	20.67	20.05	20.36	5,903,577	-0.21(-1.01%)
Jul 22, 2003	20.25	20.79	20.10	20.57	7,349,434	+0.41(+2.01%)
Jul 21, 2003	20.55	20.59	20.02	20.16	6,977,240	-0.59(-2.86%)
Jul 18, 2003	20.72	20.80	20.49	20.76	5,577,035	+0.19(+0.91%)
Jul 17, 2003	20.80	20.89	20.46	20.57	5,894,063	-0.23(-1.09%)
Jul 16, 2003	21.18	21.19	20.73	20.80	6,848,182	-0.30(-1.41%)
Jul 15, 2003	21.34	21.36	20.92	21.09	10,902,432	+0.04(+0.19%)
Jul 14, 2003	20.70	21.29	20.70	21.05	10,412,112	+0.46(+2.26%)
Jul 11, 2003	20.31	20.63	20.31	20.59	5,247,253	+0.28(+1.36%)
Jul 10, 2003	20.36	20.52	20.16	20.31	7,498,939	-0.36(-1.72%)
Jul 09, 2003	20.22	20.87	20.19	20.67	9,971,391	+0.32(+1.55%)
Jul 08, 2003	20.03	20.82	20.03	20.35	12,708,538	+0.02(+0.10%)
Jul 07, 2003	20.01	20.45	19.96	20.33	6,842,008	+0.50(+2.54%)
Jul 03, 2003	19.72	20.32	19.69	19.83	5,189,354	-0.14(-0.69%)
Jul 02, 2003	19.76	20.04	19.62	19.97	9,332,477	+0.32(+1.61%)
Jul 01, 2003	19.52	19.70	19.17	19.65	8,439,495	+0.14(+0.71%)
Jun 30, 2003	19.76	19.93	19.30	19.51	14,810,011	+0.41(+2.12%)
Jun 27, 2003	19.31	19.44	19.00	19.11	6,616,890	-0.06(-0.31%)
Jun 26, 2003	18.91	19.23	18.62	19.17	8,235,836	+0.29(+1.52%)
Jun 25, 2003	19.47	19.51	18.77	18.88	13,552,933	-0.51(-2.65%)
Jun 24, 2003	19.62	19.69	19.25	19.39	7,889,049	-0.23(-1.16%)
Jun 23, 2003	19.94	20.08	19.40	19.62	8,783,144	-0.46(-2.31%)
Jun 20, 2003	20.14	20.28	19.93	20.08	10,047,611	+0.24(+1.19%)
Jun 19, 2003	20.43	20.44	19.78	19.85	8,303,858	-0.51(-2.52%)
Jun 18, 2003	20.75	20.79	20.21	20.36	9,627,135	-0.52(-2.51%)
Jun 17, 2003	20.73	20.97	20.42	20.88	9,013,931	+0.46(+2.27%)
Jun 16, 2003	20.09	20.53	20.04	20.42	7,301,252	+0.32(+1.57%)
Jun 13, 2003	20.70	20.71	19.90	20.10	7,038,986	-0.44(-2.16%)
Jun 12, 2003	20.50	20.65	20.05	20.55	8,583,939	+0.00(+0.00%)
Jun 11, 2003	20.60	20.60	19.61	20.55	6,566,380	+0.18(+0.87%)
Jun 10, 2003	20.32	20.46	20.20	20.37	6,292,675	+0.30(+1.48%)
Jun 09, 2003	20.99	21.02	19.86	20.07	11,427,977	-0.95(-4.51%)
Jun 06, 2003	20.80	21.29	20.80	21.02	14,792,398	+0.34(+1.62%)
Jun 05, 2003	20.25	20.84	20.16	20.69	10,833,095	+0.21(+1.01%)
Jun 04, 2003	19.76	20.63	19.76	20.48	14,932,287	+0.96(+4.91%)
Jun 03, 2003	19.76	19.85	19.42	19.52	8,652,062	-0.31(-1.54%)
Jun 02, 2003	19.66	19.94	19.58	19.83	15,842,071	+0.41(+2.14%)
May 30, 2003	19.12	19.58	19.07	19.41	8,087,040	+0.37(+1.92%)
May 29, 2003	19.61	19.61	18.95	19.05	12,722,709	-0.16(-0.82%)
May 28, 2003	18.77	19.28	18.67	19.21	14,941,903	+0.56(+3.02%)
May 27, 2003	17.94	18.71	17.93	18.64	11,709,678	+0.62(+3.45%)
May 23, 2003	18.03	18.13	17.98	18.02	6,117,662	+0.12(+0.66%)
May 22, 2003	17.73	18.16	17.70	17.90	10,410,695	+0.24(+1.34%)
May 21, 2003	18.08	18.13	17.24	17.66	8,910,583	+0.03(+0.17%)
May 20, 2003	17.68	17.88	17.40	17.63	8,123,378	+0.03(+0.17%)
May 19, 2003	18.03	18.03	17.56	17.60	7,516,754	-0.61(-3.36%)
May 16, 2003	18.01	18.28	18.01	18.22	7,257,524	-0.02(-0.11%)
May 15, 2003	18.16	18.27	18.02	18.24	6,884,015	+0.16(+0.87%)
May 14, 2003	18.53	18.53	17.93	18.08	9,373,573	-0.20(-1.08%)
May 13, 2003	18.51	18.57	18.23	18.28	8,569,262	-0.53(-2.84%)
May 12, 2003	18.43	18.85	18.12	18.81	7,214,201	+0.38(+2.04%)
May 09, 2003	18.03	18.47	17.90	18.43	7,034,127	+0.48(+2.70%)
May 08, 2003	18.04	18.18	17.83	17.95	7,173,814	-0.19(-1.03%)
May 07, 2003	18.24	18.36	18.01	18.14	6,539,961	-0.10(-0.54%)
May 06, 2003	18.27	18.46	18.10	18.24	9,096,123	-0.03(-0.16%)
May 05, 2003	18.66	18.66	18.20	18.27	7,719,199	-0.40(-2.12%)
May 02, 2003	18.49	18.76	17.49	18.66	11,925,585	+0.17(+0.91%)

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.