Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	22.29	22.29	21.99	22.07	94,007	-0.14(-0.61%)
Jul 30, 2003	21.74	22.20	21.69	22.20	239,158	+0.46(+2.13%)
Jul 29, 2003	21.68	21.76	21.64	21.74	73,955	+0.20(+0.91%)
Jul 28, 2003	21.45	21.58	21.43	21.55	103,205	+0.23(+1.10%)
Jul 25, 2003	21.35	21.38	21.28	21.31	102,286	+0.04(+0.20%)
Jul 24, 2003	21.37	21.42	21.20	21.27	80,945	-0.02(-0.08%)
Jul 23, 2003	21.44	21.45	21.23	21.29	70,643	-0.02(-0.08%)
Jul 22, 2003	21.36	21.38	21.14	21.30	172,745	+0.03(+0.13%)
Jul 21, 2003	21.50	21.50	21.21	21.28	181,392	-0.14(-0.66%)
Jul 18, 2003	21.50	21.54	21.34	21.42	87,200	-0.02(-0.10%)
Jul 17, 2003	21.74	21.74	21.42	21.44	190,406	-0.25(-1.15%)
Jul 16, 2003	21.74	21.74	21.63	21.69	142,391	-0.05(-0.25%)
Jul 15, 2003	21.74	21.77	21.71	21.74	77,450	-0.02(-0.07%)
Jul 14, 2003	21.58	21.76	21.54	21.76	92,719	+0.30(+1.42%)
Jul 11, 2003	21.42	21.58	21.38	21.45	59,605	+0.09(+0.43%)
Jul 10, 2003	21.72	21.72	21.25	21.36	59,605	-0.27(-1.23%)
Jul 09, 2003	21.66	21.66	21.39	21.63	104,861	-0.25(-1.14%)
Jul 08, 2003	22.01	22.01	21.80	21.88	135,400	+0.00(+0.00%)
Jul 07, 2003	21.84	21.96	21.79	21.88	235,662	+0.12(+0.57%)
Jul 03, 2003	21.72	21.77	21.67	21.75	93,087	+0.01(+0.02%)
Jul 02, 2003	21.42	21.75	21.42	21.75	406,385	+0.44(+2.07%)
Jul 01, 2003	21.36	21.49	21.25	21.31	155,820	-0.05(-0.25%)
Jun 30, 2003	21.12	21.36	20.98	21.36	183,048	+0.38(+1.81%)
Jun 27, 2003	20.93	21.13	20.90	20.98	72,115	+0.05(+0.26%)
Jun 26, 2003	21.12	21.12	20.93	20.93	76,898	-0.08(-0.39%)
Jun 25, 2003	20.85	21.01	20.71	21.01	57,581	+0.30(+1.44%)
Jun 24, 2003	20.93	20.93	20.54	20.71	192,062	-0.14(-0.68%)
Jun 23, 2003	21.25	21.25	20.79	20.85	73,771	-0.35(-1.64%)
Jun 20, 2003	21.23	21.31	21.14	21.20	55,006	+0.05(+0.26%)
Jun 19, 2003	21.20	21.36	21.12	21.14	49,303	-0.04(-0.18%)
Jun 18, 2003	21.39	21.39	21.10	21.18	217,266	-0.18(-0.84%)
Jun 17, 2003	21.74	21.74	21.34	21.36	61,997	-0.24(-1.13%)
Jun 16, 2003	21.39	21.61	21.36	21.61	114,428	+0.27(+1.27%)
Jun 13, 2003	21.66	21.66	21.20	21.34	108,173	-0.29(-1.36%)
Jun 12, 2003	21.77	21.77	21.53	21.63	124,730	-0.06(-0.28%)
Jun 11, 2003	21.74	21.75	21.44	21.69	300,603	-0.11(-0.52%)
Jun 10, 2003	21.96	21.96	21.80	21.80	213,034	-0.09(-0.42%)
Jun 09, 2003	21.92	21.96	21.80	21.90	157,844	-0.02(-0.10%)
Jun 06, 2003	21.92	21.96	21.80	21.92	251,852	+0.10(+0.47%)
Jun 05, 2003	21.99	21.99	21.81	21.81	66,228	-0.07(-0.32%)
Jun 04, 2003	21.66	21.96	21.65	21.88	88,120	+0.33(+1.54%)
Jun 03, 2003	21.53	21.58	21.42	21.55	71,563	-0.02(-0.10%)
Jun 02, 2003	21.48	21.61	21.48	21.57	112,772	+0.15(+0.71%)
May 30, 2003	21.37	21.54	21.35	21.42	289,381	+0.18(+0.87%)
May 29, 2003	21.47	21.53	20.64	21.24	202,732	-0.23(-1.06%)
May 28, 2003	21.61	21.66	21.41	21.47	149,013	-0.03(-0.15%)
May 27, 2003	21.73	21.74	21.48	21.50	159,316	-0.23(-1.05%)
May 23, 2003	21.63	21.73	21.48	21.73	62,733	+0.21(+0.99%)
May 22, 2003	21.28	21.63	21.23	21.51	101,918	+0.30(+1.41%)
May 21, 2003	21.31	21.39	21.14	21.22	102,102	-0.04(-0.18%)
May 20, 2003	21.20	21.41	21.20	21.25	86,832	+0.05(+0.23%)
May 19, 2003	21.34	21.34	21.04	21.20	41,760	-0.13(-0.61%)
May 16, 2003	21.36	21.39	21.26	21.34	73,403	-0.07(-0.31%)
May 15, 2003	21.34	21.47	21.31	21.40	94,375	+0.07(+0.31%)
May 14, 2003	21.44	21.46	21.23	21.34	64,572	-0.11(-0.51%)
May 13, 2003	21.40	21.47	21.38	21.44	56,662	+0.04(+0.20%)
May 12, 2003	21.31	21.47	21.31	21.40	85,545	+0.08(+0.38%)
May 09, 2003	21.44	21.50	21.30	21.32	88,856	-0.12(-0.56%)
May 08, 2003	21.37	21.47	21.31	21.44	93,087	+0.08(+0.36%)
May 07, 2003	21.42	21.42	21.28	21.36	113,692	-0.08(-0.38%)
May 06, 2003	21.44	21.58	21.34	21.44	217,082	+0.00(+0.00%)
May 05, 2003	21.04	21.46	21.04	21.44	168,330	+0.39(+1.83%)
May 02, 2003	21.09	21.43	21.06	21.06	235,478	+0.07(+0.34%)

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.