Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	16.57	16.57	16.30	16.35	36,529	-0.11(-0.65%)
Jul 30, 2003	16.52	16.52	16.36	16.46	62,296	-0.05(-0.30%)
Jul 29, 2003	16.61	16.61	16.41	16.51	52,511	-0.07(-0.43%)
Jul 28, 2003	16.72	16.72	16.52	16.58	98,500	-0.03(-0.20%)
Jul 25, 2003	16.37	16.61	16.33	16.61	72,733	+0.31(+1.88%)
Jul 24, 2003	16.43	16.51	16.27	16.31	184,280	+0.14(+0.85%)
Jul 23, 2003	16.29	16.29	16.04	16.17	79,909	+0.16(+1.00%)
Jul 22, 2003	16.06	16.17	15.93	16.01	121,005	+0.14(+0.91%)
Jul 21, 2003	16.01	16.01	15.83	15.87	69,145	-0.33(-2.06%)
Jul 18, 2003	15.96	16.20	15.90	16.20	113,177	+0.29(+1.83%)
Jul 17, 2003	15.79	15.92	15.79	15.91	140,901	-0.21(-1.33%)
Jul 16, 2003	16.16	16.21	15.95	16.12	266,146	+0.09(+0.54%)
Jul 15, 2003	16.32	16.42	15.99	16.04	56,425	-0.19(-1.17%)
Jul 14, 2003	16.37	16.48	16.19	16.23	99,152	+0.01(+0.08%)
Jul 11, 2003	16.03	16.39	16.03	16.22	131,768	+0.09(+0.55%)
Jul 10, 2003	16.07	16.13	15.95	16.13	188,846	-0.16(-0.98%)
Jul 09, 2003	16.32	16.36	16.08	16.29	243,641	-0.09(-0.58%)
Jul 08, 2003	16.31	16.43	16.10	16.38	755,386	-0.07(-0.41%)
Jul 07, 2003	16.25	16.51	16.25	16.45	1,003,594	+0.21(+1.32%)
Jul 03, 2003	16.13	16.25	16.08	16.23	278,214	-0.13(-0.81%)
Jul 02, 2003	16.12	16.37	16.12	16.37	495,436	+0.21(+1.31%)
Jul 01, 2003	15.94	16.16	15.85	16.15	581,543	-0.03(-0.17%)
Jun 30, 2003	16.23	16.34	16.06	16.18	236,792	+0.03(+0.19%)
Jun 27, 2003	16.15	16.30	16.04	16.15	138,291	-0.15(-0.94%)
Jun 26, 2003	16.18	16.35	16.18	16.30	63,927	+0.11(+0.68%)
Jun 25, 2003	16.29	16.49	16.19	16.19	174,821	-0.17(-1.03%)
Jun 24, 2003	16.36	16.43	16.22	16.36	801,048	-0.13(-0.80%)
Jun 23, 2003	16.59	16.59	16.33	16.50	118,069	-0.26(-1.57%)
Jun 20, 2003	16.89	16.95	16.66	16.76	119,700	+0.09(+0.55%)
Jun 19, 2003	16.83	16.90	16.67	16.67	101,435	-0.35(-2.05%)
Jun 18, 2003	17.05	17.10	16.93	17.02	104,697	-0.03(-0.20%)
Jun 17, 2003	17.13	17.15	16.97	17.05	143,836	-0.03(-0.18%)
Jun 16, 2003	16.84	17.08	16.84	17.08	105,349	+0.31(+1.85%)
Jun 13, 2003	16.85	16.85	16.61	16.77	125,897	-0.09(-0.53%)
Jun 12, 2003	16.88	16.88	16.71	16.86	118,396	+0.05(+0.27%)
Jun 11, 2003	16.59	16.81	16.57	16.81	246,250	+0.29(+1.72%)
Jun 10, 2003	16.44	16.53	16.33	16.53	401,829	+0.17(+1.05%)
Jun 09, 2003	16.42	16.45	16.27	16.36	546,970	+0.02(+0.15%)
Jun 06, 2003	16.51	16.64	16.33	16.33	240,053	-0.04(-0.24%)
Jun 05, 2003	16.30	16.43	16.23	16.37	356,166	+0.13(+0.81%)
Jun 04, 2003	16.15	16.36	16.09	16.24	94,586	+0.15(+0.95%)
Jun 03, 2003	16.04	16.21	16.01	16.09	231,899	-0.10(-0.63%)
Jun 02, 2003	16.07	16.42	16.07	16.19	310,830	+0.14(+0.86%)
May 30, 2003	16.04	16.13	15.91	16.05	154,599	+0.08(+0.52%)
May 29, 2003	16.03	16.15	15.92	15.97	181,018	+0.02(+0.12%)
May 28, 2003	15.85	15.98	15.81	15.95	418,137	+0.13(+0.83%)
May 27, 2003	15.53	15.87	15.48	15.82	151,990	+0.15(+0.98%)
May 23, 2003	15.50	15.67	15.48	15.66	257,014	+0.03(+0.18%)
May 22, 2003	15.45	15.64	15.42	15.64	179,061	+0.20(+1.31%)
May 21, 2003	15.31	15.45	15.23	15.43	45,662	-0.08(-0.49%)
May 20, 2003	15.51	15.55	15.36	15.51	285,063	+0.21(+1.38%)
May 19, 2003	15.58	15.66	15.26	15.30	292,891	-0.54(-3.39%)
May 16, 2003	15.70	15.92	15.66	15.84	677,108	+0.18(+1.18%)
May 15, 2003	15.52	15.65	15.50	15.65	94,260	+0.18(+1.19%)
May 14, 2003	15.59	15.62	15.39	15.47	43,705	+0.11(+0.70%)
May 13, 2003	15.32	15.53	15.31	15.36	212,003	-0.18(-1.14%)
May 12, 2003	15.33	15.55	15.27	15.54	272,995	+0.09(+0.58%)
May 09, 2003	15.19	15.64	15.19	15.45	57,404	+0.35(+2.31%)
May 08, 2003	15.21	15.26	15.08	15.10	175,800	-0.27(-1.76%)
May 07, 2003	15.51	15.51	15.33	15.37	285,063	-0.29(-1.84%)
May 06, 2003	15.39	15.78	15.38	15.66	455,645	+0.40(+2.65%)
May 05, 2003	15.25	15.37	15.22	15.25	192,760	+0.06(+0.40%)
May 02, 2003	14.91	15.20	14.85	15.19	306,916	+0.29(+1.91%)

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.