Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	16.06	16.10	15.78	15.92	1,655,118	-0.14(-0.85%)
Jul 30, 2003	15.78	16.18	15.72	16.06	4,394,658	+0.28(+1.76%)
Jul 29, 2003	15.52	15.80	15.40	15.78	4,469,688	+0.36(+2.35%)
Jul 28, 2003	15.14	15.42	15.09	15.42	2,130,857	+0.44(+2.96%)
Jul 25, 2003	15.06	15.06	14.82	14.97	1,078,558	-0.08(-0.54%)
Jul 24, 2003	14.99	15.08	14.93	15.06	972,109	+0.06(+0.43%)
Jul 23, 2003	15.25	15.31	14.88	14.99	936,470	-0.06(-0.43%)
Jul 22, 2003	15.06	15.06	14.82	15.06	1,028,382	+0.19(+1.26%)
Jul 21, 2003	14.79	14.99	14.78	14.87	1,684,427	+0.08(+0.52%)
Jul 18, 2003	14.55	14.80	14.42	14.79	1,178,677	+0.19(+1.31%)
Jul 17, 2003	14.62	14.65	14.50	14.60	1,525,691	-0.02(-0.15%)
Jul 16, 2003	14.67	14.68	14.41	14.62	618,998	+0.06(+0.38%)
Jul 15, 2003	14.64	14.78	14.52	14.56	1,298,022	+0.03(+0.21%)
Jul 14, 2003	14.50	14.56	14.40	14.54	1,844,804	+0.14(+0.98%)
Jul 11, 2003	14.44	14.44	14.29	14.39	786,175	+0.06(+0.45%)
Jul 10, 2003	14.20	14.33	14.20	14.33	955,931	-0.01(-0.06%)
Jul 09, 2003	14.59	14.65	14.27	14.34	3,002,379	-0.24(-1.64%)
Jul 08, 2003	14.62	14.62	14.45	14.58	573,042	+0.01(+0.09%)
Jul 07, 2003	14.59	14.61	14.39	14.56	1,980,327	+0.09(+0.59%)
Jul 03, 2003	14.42	14.56	14.39	14.48	1,548,435	+0.06(+0.44%)
Jul 02, 2003	14.29	14.49	14.27	14.42	1,880,678	+0.24(+1.72%)
Jul 01, 2003	14.24	14.28	14.05	14.17	1,413,146	-0.13(-0.90%)
Jun 30, 2003	14.33	14.40	14.28	14.30	1,950,081	-0.04(-0.27%)
Jun 27, 2003	14.52	14.52	14.32	14.34	1,306,228	-0.14(-0.94%)
Jun 26, 2003	14.56	14.65	14.43	14.48	1,765,553	-0.03(-0.18%)
Jun 25, 2003	14.44	14.57	14.40	14.50	1,276,450	-0.00(-0.03%)
Jun 24, 2003	14.42	14.54	14.39	14.51	1,643,395	+0.11(+0.77%)
Jun 23, 2003	14.61	14.63	14.28	14.39	1,994,630	-0.38(-2.60%)
Jun 20, 2003	14.84	14.87	14.55	14.78	1,694,978	-0.10(-0.66%)
Jun 19, 2003	15.16	15.17	14.84	14.88	1,549,607	-0.35(-2.32%)
Jun 18, 2003	15.33	15.33	15.06	15.23	2,282,324	-0.10(-0.64%)
Jun 17, 2003	15.14	15.35	15.06	15.33	2,170,951	+0.24(+1.58%)
Jun 16, 2003	14.84	15.17	14.83	15.09	3,031,922	+0.25(+1.67%)
Jun 13, 2003	14.83	14.93	14.61	14.84	2,478,575	+0.01(+0.06%)
Jun 12, 2003	14.68	15.11	14.63	14.83	4,142,369	+0.33(+2.26%)
Jun 11, 2003	14.20	14.54	14.20	14.51	2,398,386	+0.31(+2.19%)
Jun 10, 2003	14.31	14.31	13.92	14.19	2,819,727	-0.12(-0.80%)
Jun 09, 2003	14.29	14.41	14.01	14.31	1,102,240	-0.03(-0.18%)
Jun 06, 2003	14.49	14.54	14.32	14.33	1,001,652	-0.07(-0.47%)
Jun 05, 2003	14.35	14.43	14.27	14.40	2,132,967	+0.05(+0.36%)
Jun 04, 2003	14.27	14.45	14.26	14.35	1,995,099	+0.05(+0.36%)
Jun 03, 2003	14.12	14.30	14.03	14.30	3,226,063	+0.20(+1.45%)
Jun 02, 2003	14.21	14.33	14.09	14.10	3,391,832	-0.12(-0.81%)
May 30, 2003	14.23	14.30	14.07	14.21	4,597,005	+0.04(+0.30%)
May 29, 2003	14.59	14.59	14.16	14.17	4,896,422	-0.35(-2.41%)
May 28, 2003	14.71	14.74	14.47	14.52	3,314,223	-0.12(-0.84%)
May 27, 2003	14.81	14.81	14.60	14.64	1,678,800	-0.19(-1.27%)
May 23, 2003	14.56	14.88	14.51	14.83	1,772,353	+0.24(+1.67%)
May 22, 2003	14.31	14.60	14.29	14.59	2,391,352	+0.27(+1.91%)
May 21, 2003	14.44	14.52	14.27	14.31	2,548,915	-0.20(-1.41%)
May 20, 2003	14.32	14.54	14.32	14.52	2,623,477	+0.12(+0.86%)
May 19, 2003	14.18	14.48	14.18	14.39	1,766,257	+0.00(+0.03%)
May 16, 2003	14.28	14.39	14.22	14.39	2,771,896	+0.09(+0.66%)
May 15, 2003	14.20	14.30	14.03	14.30	2,153,131	+0.04(+0.30%)
May 14, 2003	14.30	14.34	14.20	14.25	1,362,266	-0.05(-0.33%)
May 13, 2003	14.14	14.37	14.10	14.30	1,635,657	+0.17(+1.24%)
May 12, 2003	14.10	14.23	14.10	14.13	2,047,385	+0.01(+0.06%)
May 09, 2003	14.18	14.19	14.08	14.12	1,518,657	-0.02(-0.15%)
May 08, 2003	14.12	14.35	14.08	14.14	1,155,933	-0.06(-0.45%)
May 07, 2003	14.24	14.36	14.16	14.20	1,747,968	-0.15(-1.01%)
May 06, 2003	14.25	14.54	14.22	14.35	1,598,846	+0.10(+0.69%)
May 05, 2003	14.41	14.59	14.21	14.25	3,058,652	-0.15(-1.07%)
May 02, 2003	13.77	14.41	13.76	14.40	3,518,680	+0.61(+4.39%)

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.