Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	15.79	16.01	15.69	15.74	50,102	+0.00(+0.00%)
Jul 30, 2003	15.87	15.88	15.28	15.74	109,155	-0.09(-0.54%)
Jul 29, 2003	16.33	16.34	15.79	15.83	62,075	-0.49(-3.00%)
Jul 28, 2003	16.26	16.54	16.20	16.32	52,659	+0.06(+0.37%)
Jul 25, 2003	16.27	16.32	15.83	16.26	25,690	-0.01(-0.05%)
Jul 24, 2003	16.22	16.29	16.16	16.27	40,105	+0.14(+0.85%)
Jul 23, 2003	16.05	16.21	16.00	16.13	40,105	+0.12(+0.75%)
Jul 22, 2003	15.85	16.04	15.83	16.01	22,900	+0.13(+0.81%)
Jul 21, 2003	16.11	16.11	15.74	15.88	19,645	-0.32(-1.97%)
Jul 18, 2003	16.17	16.20	15.85	16.20	22,784	+0.11(+0.69%)
Jul 17, 2003	15.91	16.26	15.91	16.09	40,570	+0.17(+1.08%)
Jul 16, 2003	15.87	16.00	15.74	15.91	20,343	-0.03(-0.22%)
Jul 15, 2003	15.96	16.05	15.78	15.95	27,899	+0.12(+0.76%)
Jul 14, 2003	15.89	15.89	15.65	15.83	30,689	-0.09(-0.54%)
Jul 11, 2003	15.66	15.91	15.41	15.91	19,413	+0.15(+0.98%)
Jul 10, 2003	15.91	15.91	15.57	15.76	24,179	-0.23(-1.45%)
Jul 09, 2003	15.91	16.04	15.73	15.99	38,245	+0.07(+0.43%)
Jul 08, 2003	15.88	15.92	15.55	15.92	44,871	+0.20(+1.26%)
Jul 07, 2003	15.77	15.90	15.49	15.73	51,032	+0.17(+1.11%)
Jul 03, 2003	15.79	15.90	15.55	15.55	15,925	-0.23(-1.47%)
Jul 02, 2003	15.48	15.94	15.48	15.79	119,618	+0.39(+2.51%)
Jul 01, 2003	15.36	15.58	15.18	15.40	102,762	+0.04(+0.28%)
Jun 30, 2003	15.40	15.42	14.99	15.36	147,865	-0.09(-0.61%)
Jun 27, 2003	15.44	15.81	15.30	15.45	35,106	-0.16(-1.05%)
Jun 26, 2003	15.31	15.74	15.27	15.61	95,206	+0.29(+1.91%)
Jun 25, 2003	15.23	15.53	15.23	15.32	60,913	+0.09(+0.62%)
Jun 24, 2003	15.48	15.48	15.18	15.23	90,672	-0.26(-1.67%)
Jun 23, 2003	15.57	15.58	15.40	15.48	136,241	-0.03(-0.17%)
Jun 20, 2003	15.79	15.87	15.50	15.51	34,525	-0.27(-1.69%)
Jun 19, 2003	15.90	16.22	15.73	15.78	28,712	-0.11(-0.70%)
Jun 18, 2003	15.91	16.03	15.71	15.89	35,106	-0.09(-0.59%)
Jun 17, 2003	16.23	16.32	15.92	15.98	34,990	-0.28(-1.69%)
Jun 16, 2003	16.26	16.53	16.03	16.26	102,645	+0.00(+0.00%)
Jun 13, 2003	16.30	16.34	16.26	16.26	28,015	-0.09(-0.53%)
Jun 12, 2003	16.39	16.52	16.10	16.34	122,640	+0.14(+0.85%)
Jun 11, 2003	15.36	16.22	15.32	16.21	333,047	+0.72(+4.67%)
Jun 10, 2003	15.36	15.48	15.27	15.48	181,112	+0.15(+1.01%)
Jun 09, 2003	15.14	15.40	15.14	15.33	79,164	+0.21(+1.36%)
Jun 06, 2003	15.05	15.40	15.04	15.12	94,857	+0.09(+0.57%)
Jun 05, 2003	15.14	15.14	14.91	15.04	100,553	-0.05(-0.34%)
Jun 04, 2003	14.82	15.25	14.82	15.09	119,966	+0.29(+1.98%)
Jun 03, 2003	14.97	15.01	14.77	14.80	23,598	-0.26(-1.71%)
Jun 02, 2003	15.05	15.05	14.95	15.05	31,851	+0.00(+0.00%)
May 30, 2003	14.84	15.05	14.75	15.05	29,875	+0.22(+1.45%)
May 29, 2003	14.83	14.84	14.60	14.84	32,432	-0.04(-0.29%)
May 28, 2003	15.01	15.01	14.82	14.88	37,315	-0.07(-0.46%)
May 27, 2003	14.73	15.05	14.49	14.95	66,725	+0.23(+1.58%)
May 23, 2003	14.50	14.80	14.50	14.72	36,152	+0.21(+1.42%)
May 22, 2003	14.11	14.53	14.05	14.51	50,683	+0.36(+2.55%)
May 21, 2003	14.11	14.28	13.93	14.15	37,547	+0.09(+0.61%)
May 20, 2003	13.76	14.06	13.76	14.06	24,295	+0.35(+2.57%)
May 19, 2003	13.94	13.94	13.70	13.71	38,710	-0.14(-0.99%)
May 16, 2003	13.89	14.02	13.77	13.85	184,483	-0.16(-1.17%)
May 15, 2003	14.28	14.32	14.01	14.01	57,658	-0.22(-1.57%)
May 14, 2003	14.24	14.43	14.23	14.24	42,778	+0.09(+0.61%)
May 13, 2003	14.45	14.45	13.88	14.15	48,707	-0.52(-3.52%)
May 12, 2003	14.32	14.67	14.32	14.67	49,288	+0.28(+1.97%)
May 09, 2003	14.37	14.50	14.29	14.38	37,198	+0.06(+0.42%)
May 08, 2003	14.48	14.54	14.31	14.32	47,893	-0.12(-0.83%)
May 07, 2003	14.49	14.49	14.14	14.44	43,243	-0.09(-0.65%)
May 06, 2003	14.32	14.63	14.29	14.54	37,896	+0.23(+1.62%)
May 05, 2003	14.19	14.46	14.19	14.31	94,043	+0.12(+0.85%)
May 02, 2003	14.06	14.15	14.06	14.19	99,739	+0.09(+0.67%)

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.