Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	14.86	14.88	14.85	14.88	2,600	-0.01(-0.07%)
Jul 30, 2003	14.88	14.89	14.88	14.89	5,300	+0.01(+0.07%)
Jul 29, 2003	14.88	14.88	14.88	14.88	1,000	-0.07(-0.47%)
Jul 28, 2003	15.31	15.31	14.90	14.95	21,400	-0.40(-2.61%)
Jul 25, 2003	15.31	15.35	15.31	15.35	3,100	+0.04(+0.26%)
Jul 24, 2003	15.31	15.31	15.31	15.31	0	+0.00(+0.00%)
Jul 23, 2003	15.33	15.33	15.31	15.31	600	+0.03(+0.20%)
Jul 22, 2003	15.30	15.30	15.28	15.28	2,500	-0.08(-0.52%)
Jul 21, 2003	15.55	15.55	15.36	15.36	6,700	-0.28(-1.79%)
Jul 18, 2003	15.64	15.66	15.64	15.64	2,500	-0.02(-0.13%)
Jul 17, 2003	15.64	15.66	15.64	15.66	1,900	-0.04(-0.25%)
Jul 16, 2003	15.70	15.84	15.70	15.70	11,900	-0.20(-1.26%)
Jul 15, 2003	16.20	16.28	15.90	15.90	25,000	-0.20(-1.24%)
Jul 14, 2003	16.20	16.20	16.05	16.10	8,300	-0.20(-1.23%)
Jul 11, 2003	16.30	16.30	16.30	16.30	300	+0.13(+0.80%)
Jul 10, 2003	16.17	16.17	16.17	16.17	0	+0.00(+0.00%)
Jul 09, 2003	16.17	16.17	16.17	16.17	0	+0.00(+0.00%)
Jul 08, 2003	16.35	16.35	16.16	16.17	7,200	-0.18(-1.10%)
Jul 07, 2003	16.25	16.38	16.25	16.35	1,800	+0.10(+0.62%)
Jul 03, 2003	16.35	16.35	16.25	16.25	3,000	-0.22(-1.34%)
Jul 02, 2003	16.45	16.47	16.40	16.47	7,800	+0.12(+0.73%)
Jul 01, 2003	16.35	16.35	16.35	16.35	0	+0.00(+0.00%)
Jun 30, 2003	16.35	16.35	16.35	16.35	1,000	+0.20(+1.24%)
Jun 27, 2003	16.15	16.15	16.15	16.15	0	+0.00(+0.00%)
Jun 26, 2003	16.23	16.30	16.12	16.15	6,400	-0.10(-0.62%)
Jun 25, 2003	16.30	16.30	16.25	16.25	600	-0.05(-0.31%)
Jun 24, 2003	16.30	16.30	16.30	16.30	600	+0.08(+0.49%)
Jun 23, 2003	16.40	16.49	16.22	16.22	8,700	-0.18(-1.10%)
Jun 20, 2003	15.96	16.40	15.96	16.40	25,300	+0.45(+2.82%)
Jun 19, 2003	15.95	15.95	15.95	15.95	400	-0.04(-0.25%)
Jun 18, 2003	16.00	16.00	15.93	15.99	10,300	-0.13(-0.81%)
Jun 17, 2003	16.11	16.25	16.10	16.12	8,700	-0.08(-0.49%)
Jun 16, 2003	16.18	16.20	16.10	16.20	9,800	+0.10(+0.62%)
Jun 13, 2003	16.15	16.15	16.10	16.10	4,000	-0.10(-0.62%)
Jun 12, 2003	16.07	16.27	16.07	16.20	3,800	+0.15(+0.93%)
Jun 11, 2003	16.07	16.07	16.05	16.05	4,900	-0.01(-0.06%)
Jun 10, 2003	16.03	16.06	16.02	16.06	4,300	+0.04(+0.25%)
Jun 09, 2003	16.00	16.02	16.00	16.02	1,200	+0.07(+0.44%)
Jun 06, 2003	16.05	16.05	15.95	15.95	8,500	-0.10(-0.62%)
Jun 05, 2003	16.00	16.05	15.98	16.05	10,600	-0.05(-0.31%)
Jun 04, 2003	16.10	16.10	15.97	16.10	11,200	+0.19(+1.19%)
Jun 03, 2003	15.90	16.03	15.90	15.91	5,900	-0.04(-0.25%)
Jun 02, 2003	16.00	16.03	15.91	15.95	5,800	-0.05(-0.31%)
May 30, 2003	15.95	16.00	15.93	16.00	12,700	+0.09(+0.57%)
May 29, 2003	15.91	15.91	15.91	15.91	0	+0.00(+0.00%)
May 28, 2003	15.96	15.96	15.90	15.91	1,700	+0.00(+0.00%)
May 23, 2003	15.94	15.94	15.86	15.91	7,300	+0.06(+0.38%)
May 22, 2003	15.80	15.85	15.80	15.85	7,900	+0.02(+0.13%)
May 21, 2003	15.90	15.98	15.82	15.83	7,800	-0.07(-0.44%)
May 20, 2003	15.80	15.90	15.73	15.90	30,300	+0.18(+1.15%)
May 19, 2003	15.71	15.80	15.70	15.72	5,500	+0.03(+0.19%)
May 16, 2003	15.80	15.80	15.68	15.69	4,100	-0.06(-0.38%)
May 15, 2003	15.79	15.80	15.75	15.75	8,000	+0.03(+0.19%)
May 14, 2003	15.62	15.79	15.62	15.72	12,400	+0.12(+0.77%)
May 13, 2003	15.56	15.60	15.56	15.60	5,400	+0.08(+0.52%)
May 12, 2003	15.70	15.70	15.52	15.52	13,400	-0.22(-1.40%)
May 09, 2003	15.65	15.75	15.65	15.74	6,100	+0.07(+0.45%)
May 08, 2003	15.78	15.78	15.60	15.67	7,300	-0.03(-0.19%)
May 07, 2003	15.76	15.76	15.70	15.70	5,200	-0.09(-0.57%)
May 06, 2003	15.79	15.79	15.79	15.79	0	+0.00(+0.00%)
May 05, 2003	15.65	15.79	15.65	15.79	3,600	+0.17(+1.09%)
May 02, 2003	15.66	15.66	15.52	15.62	13,600	-0.03(-0.19%)

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.