Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	14.29	14.34	14.25	14.34	9,900	+0.02(+0.14%)
Jul 30, 2003	14.35	14.39	14.28	14.32	4,400	-0.03(-0.21%)
Jul 29, 2003	14.57	14.57	14.30	14.35	18,000	-0.26(-1.78%)
Jul 28, 2003	14.61	14.61	14.55	14.61	7,000	-0.09(-0.61%)
Jul 25, 2003	14.64	14.70	14.62	14.70	6,800	+0.05(+0.34%)
Jul 24, 2003	14.75	14.75	14.61	14.65	4,300	-0.05(-0.34%)
Jul 23, 2003	14.75	14.79	14.67	14.70	10,600	-0.06(-0.41%)
Jul 22, 2003	14.82	14.90	14.76	14.76	5,900	-0.09(-0.61%)
Jul 21, 2003	14.88	14.93	14.84	14.85	8,700	-0.01(-0.07%)
Jul 18, 2003	14.89	14.90	14.86	14.86	6,900	-0.03(-0.20%)
Jul 17, 2003	14.96	14.96	14.79	14.89	8,600	-0.01(-0.07%)
Jul 16, 2003	15.09	15.09	14.85	14.90	9,400	-0.20(-1.32%)
Jul 15, 2003	15.10	15.14	15.02	15.10	12,700	-0.05(-0.33%)
Jul 14, 2003	15.17	15.17	15.10	15.15	6,000	-0.01(-0.07%)
Jul 11, 2003	15.15	15.16	15.08	15.16	7,000	+0.01(+0.07%)
Jul 10, 2003	15.30	15.30	15.15	15.15	8,700	-0.08(-0.53%)
Jul 09, 2003	15.34	15.34	15.20	15.23	5,200	-0.05(-0.33%)
Jul 08, 2003	15.32	15.33	15.28	15.28	5,500	+0.01(+0.07%)
Jul 07, 2003	15.45	15.48	15.27	15.27	8,800	-0.23(-1.48%)
Jul 03, 2003	15.50	15.50	15.50	15.50	900	+0.06(+0.39%)
Jul 02, 2003	15.45	15.50	15.44	15.44	12,100	-0.04(-0.26%)
Jul 01, 2003	15.54	15.55	15.48	15.48	5,300	-0.07(-0.45%)
Jun 30, 2003	15.61	15.61	15.55	15.55	8,000	-0.03(-0.19%)
Jun 27, 2003	15.60	15.60	15.58	15.58	2,600	+0.00(+0.00%)
Jun 26, 2003	15.83	15.83	15.50	15.58	18,300	-0.24(-1.52%)
Jun 25, 2003	15.78	15.82	15.78	15.82	4,400	+0.04(+0.25%)
Jun 24, 2003	15.78	15.78	15.78	15.78	900	+0.04(+0.25%)
Jun 23, 2003	15.80	15.80	15.65	15.74	10,000	+0.14(+0.90%)
Jun 20, 2003	15.70	15.70	15.60	15.60	2,600	-0.16(-1.02%)
Jun 19, 2003	15.70	15.76	15.70	15.76	3,800	+0.06(+0.38%)
Jun 18, 2003	15.92	15.92	15.70	15.70	11,600	-0.23(-1.44%)
Jun 17, 2003	15.90	15.99	15.83	15.93	8,700	+0.06(+0.38%)
Jun 16, 2003	16.10	16.10	15.85	15.87	7,700	-0.13(-0.81%)
Jun 13, 2003	16.10	16.10	16.00	16.00	3,500	-0.10(-0.62%)
Jun 12, 2003	16.05	16.10	15.95	16.10	3,100	+0.13(+0.81%)
Jun 11, 2003	15.90	15.97	15.80	15.97	4,100	+0.17(+1.08%)
Jun 10, 2003	15.81	15.89	15.80	15.80	2,100	+0.05(+0.32%)
Jun 09, 2003	15.86	15.86	15.70	15.75	5,400	-0.25(-1.56%)
Jun 06, 2003	15.79	16.00	15.79	16.00	5,400	+0.33(+2.11%)
Jun 05, 2003	15.66	15.68	15.61	15.67	6,700	-0.08(-0.51%)
Jun 04, 2003	15.75	15.75	15.66	15.75	4,600	+0.00(+0.00%)
Jun 03, 2003	15.74	15.75	15.74	15.75	3,100	+0.00(+0.00%)
Jun 02, 2003	15.66	15.75	15.65	15.75	3,500	+0.05(+0.32%)
May 30, 2003	15.66	15.70	15.65	15.70	5,000	+0.01(+0.06%)
May 29, 2003	15.71	15.73	15.58	15.69	14,400	-0.05(-0.32%)
May 28, 2003	15.75	15.75	15.71	15.74	2,000	+0.19(+1.22%)
May 27, 2003	15.50	15.60	15.50	15.55	4,900	-0.05(-0.32%)
May 23, 2003	15.41	15.60	15.41	15.60	1,500	+0.11(+0.71%)
May 22, 2003	15.36	15.50	15.30	15.49	4,900	+0.23(+1.51%)
May 21, 2003	15.21	15.30	15.21	15.26	6,800	-0.14(-0.91%)
May 20, 2003	15.25	15.40	15.25	15.40	3,200	+0.20(+1.32%)
May 19, 2003	15.05	15.30	15.05	15.20	7,200	+0.15(+1.00%)
May 16, 2003	14.98	15.05	14.92	15.05	17,200	+0.07(+0.47%)
May 15, 2003	14.98	14.98	14.92	14.98	3,700	+0.00(+0.00%)
May 14, 2003	14.97	14.98	14.90	14.98	6,500	+0.05(+0.33%)
May 13, 2003	14.90	14.93	14.82	14.93	11,900	+0.04(+0.27%)
May 12, 2003	14.86	14.89	14.85	14.89	3,500	+0.04(+0.27%)
May 09, 2003	14.85	14.85	14.80	14.85	1,900	+0.00(+0.00%)
May 08, 2003	14.90	14.90	14.85	14.85	1,500	-0.05(-0.34%)
May 07, 2003	14.92	14.92	14.89	14.90	3,300	+0.04(+0.27%)
May 06, 2003	14.81	14.86	14.75	14.86	5,900	+0.08(+0.54%)
May 05, 2003	14.76	14.81	14.76	14.78	5,100	+0.02(+0.14%)
May 02, 2003	14.74	14.80	14.74	14.76	7,500	+0.01(+0.07%)

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.