Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	17.97	17.97	17.73	17.79	116,588	-0.11(-0.61%)
Jul 30, 2003	17.53	17.90	17.49	17.90	296,605	+0.37(+2.13%)
Jul 29, 2003	17.48	17.55	17.45	17.53	91,719	+0.16(+0.91%)
Jul 28, 2003	17.30	17.40	17.28	17.37	127,996	+0.19(+1.10%)
Jul 25, 2003	17.22	17.24	17.16	17.19	126,855	+0.04(+0.20%)
Jul 24, 2003	17.23	17.27	17.09	17.15	100,389	-0.01(-0.08%)
Jul 23, 2003	17.29	17.30	17.12	17.16	87,612	-0.01(-0.08%)
Jul 22, 2003	17.22	17.24	17.05	17.18	214,240	+0.02(+0.13%)
Jul 21, 2003	17.33	17.33	17.10	17.15	224,963	-0.11(-0.66%)
Jul 18, 2003	17.33	17.37	17.21	17.27	108,146	-0.02(-0.10%)
Jul 17, 2003	17.53	17.53	17.27	17.29	236,143	-0.20(-1.15%)
Jul 16, 2003	17.53	17.53	17.44	17.49	176,594	-0.04(-0.25%)
Jul 15, 2003	17.53	17.55	17.51	17.53	96,054	-0.01(-0.08%)
Jul 14, 2003	17.40	17.54	17.37	17.54	114,991	+0.25(+1.42%)
Jul 11, 2003	17.27	17.40	17.24	17.30	73,923	+0.07(+0.43%)
Jul 10, 2003	17.51	17.51	17.14	17.22	73,923	-0.21(-1.23%)
Jul 09, 2003	17.46	17.46	17.25	17.44	130,049	-0.20(-1.14%)
Jul 08, 2003	17.75	17.75	17.58	17.64	167,924	+0.00(+0.00%)
Jul 07, 2003	17.61	17.71	17.57	17.64	292,270	+0.10(+0.57%)
Jul 03, 2003	17.51	17.55	17.47	17.54	115,447	+0.00(+0.03%)
Jul 02, 2003	17.27	17.54	17.27	17.54	504,000	+0.36(+2.07%)
Jul 01, 2003	17.22	17.33	17.14	17.18	193,249	-0.04(-0.25%)
Jun 30, 2003	17.03	17.22	16.92	17.22	227,017	+0.31(+1.81%)
Jun 27, 2003	16.87	17.04	16.85	16.92	89,437	+0.04(+0.26%)
Jun 26, 2003	17.03	17.03	16.87	16.87	95,369	-0.07(-0.39%)
Jun 25, 2003	16.81	16.94	16.70	16.94	71,413	+0.24(+1.44%)
Jun 24, 2003	16.87	16.87	16.56	16.70	238,196	-0.11(-0.68%)
Jun 23, 2003	17.14	17.14	16.76	16.81	91,491	-0.28(-1.64%)
Jun 20, 2003	17.12	17.18	17.05	17.09	68,219	+0.04(+0.26%)
Jun 19, 2003	17.09	17.22	17.03	17.05	61,146	-0.03(-0.18%)
Jun 18, 2003	17.25	17.25	17.01	17.08	269,454	-0.14(-0.84%)
Jun 17, 2003	17.53	17.53	17.21	17.22	76,889	-0.20(-1.13%)
Jun 16, 2003	17.25	17.42	17.22	17.42	141,914	+0.22(+1.27%)
Jun 13, 2003	17.47	17.47	17.10	17.20	134,156	-0.24(-1.36%)
Jun 12, 2003	17.55	17.55	17.36	17.44	154,691	-0.05(-0.28%)
Jun 11, 2003	17.53	17.54	17.29	17.49	372,809	-0.09(-0.52%)
Jun 10, 2003	17.71	17.71	17.58	17.58	264,206	-0.07(-0.42%)
Jun 09, 2003	17.67	17.71	17.58	17.65	195,759	-0.02(-0.10%)
Jun 06, 2003	17.68	17.71	17.58	17.67	312,348	+0.08(+0.47%)
Jun 05, 2003	17.73	17.73	17.59	17.59	82,136	-0.06(-0.32%)
Jun 04, 2003	17.47	17.71	17.45	17.65	109,287	+0.27(+1.54%)
Jun 03, 2003	17.36	17.40	17.27	17.38	88,753	-0.02(-0.10%)
Jun 02, 2003	17.32	17.42	17.32	17.40	139,860	+0.12(+0.71%)
May 30, 2003	17.23	17.37	17.22	17.27	358,892	+0.15(+0.87%)
May 29, 2003	17.31	17.36	16.64	17.12	251,429	-0.18(-1.06%)
May 28, 2003	17.42	17.47	17.26	17.31	184,807	-0.03(-0.15%)
May 27, 2003	17.52	17.53	17.32	17.33	197,584	-0.18(-1.05%)
May 23, 2003	17.44	17.52	17.32	17.52	77,801	+0.17(+0.99%)
May 22, 2003	17.16	17.44	17.12	17.35	126,399	+0.24(+1.41%)
May 21, 2003	17.18	17.25	17.05	17.11	126,627	-0.03(-0.18%)
May 20, 2003	17.10	17.26	17.10	17.14	107,690	+0.04(+0.23%)
May 19, 2003	17.20	17.20	16.96	17.10	51,791	-0.11(-0.61%)
May 16, 2003	17.22	17.25	17.14	17.20	91,034	-0.05(-0.30%)
May 15, 2003	17.20	17.31	17.18	17.26	117,044	+0.05(+0.31%)
May 14, 2003	17.29	17.30	17.12	17.20	80,083	-0.09(-0.51%)
May 13, 2003	17.26	17.31	17.24	17.29	70,272	+0.04(+0.20%)
May 12, 2003	17.18	17.31	17.18	17.26	106,093	+0.07(+0.38%)
May 09, 2003	17.29	17.33	17.18	17.19	110,200	-0.10(-0.56%)
May 08, 2003	17.23	17.31	17.19	17.29	115,447	+0.06(+0.36%)
May 07, 2003	17.27	17.27	17.16	17.22	141,001	-0.07(-0.38%)
May 06, 2003	17.29	17.40	17.20	17.29	269,226	+0.00(+0.00%)
May 05, 2003	16.96	17.30	16.96	17.29	208,764	+0.31(+1.83%)
May 02, 2003	17.01	17.28	16.98	16.98	292,042	+0.06(+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.