Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	22.75	22.98	22.58	22.88	857,742	+0.21(+0.94%)
Jul 30, 2003	22.65	22.84	22.63	22.67	588,593	+0.03(+0.11%)
Jul 29, 2003	22.67	22.72	22.33	22.64	623,106	+0.06(+0.26%)
Jul 28, 2003	22.67	22.77	22.41	22.58	562,326	-0.17(-0.75%)
Jul 25, 2003	22.41	22.92	22.41	22.75	832,182	+0.41(+1.82%)
Jul 24, 2003	21.95	22.54	21.85	22.34	1,276,366	+0.79(+3.66%)
Jul 23, 2003	21.19	21.56	21.01	21.56	641,245	+0.36(+1.72%)
Jul 22, 2003	20.82	21.45	20.80	21.19	839,132	+0.44(+2.13%)
Jul 21, 2003	20.88	20.88	20.71	20.75	630,998	-0.25(-1.17%)
Jul 18, 2003	20.80	21.00	20.72	21.00	659,267	+0.24(+1.15%)
Jul 17, 2003	20.75	20.96	20.67	20.76	739,128	-0.09(-0.45%)
Jul 16, 2003	20.84	20.95	20.55	20.85	590,714	+0.18(+0.86%)
Jul 15, 2003	21.00	21.09	20.67	20.67	543,009	-0.25(-1.22%)
Jul 14, 2003	20.99	21.21	20.76	20.93	724,640	+0.00(+0.00%)
Jul 11, 2003	20.97	21.16	20.85	20.93	639,714	+0.17(+0.82%)
Jul 10, 2003	21.05	21.05	20.69	20.76	844,550	-0.40(-1.89%)
Jul 09, 2003	21.44	21.52	21.15	21.16	806,386	-0.28(-1.31%)
Jul 08, 2003	21.62	21.62	21.26	21.44	1,124,771	-0.05(-0.24%)
Jul 07, 2003	21.43	21.74	21.41	21.49	725,936	+0.14(+0.64%)
Jul 03, 2003	21.48	21.51	21.28	21.35	207,427	-0.25(-1.18%)
Jul 02, 2003	21.34	21.65	21.28	21.61	431,462	+0.26(+1.23%)
Jul 01, 2003	21.18	21.35	20.93	21.34	543,833	+0.10(+0.48%)
Jun 30, 2003	21.22	21.38	21.07	21.24	351,719	+0.03(+0.16%)
Jun 27, 2003	21.28	21.52	21.11	21.21	345,712	-0.07(-0.32%)
Jun 26, 2003	21.05	21.29	20.81	21.28	964,813	+0.16(+0.76%)
Jun 25, 2003	21.61	21.61	21.07	21.11	483,407	-0.42(-1.93%)
Jun 24, 2003	21.70	21.81	21.40	21.53	538,415	-0.20(-0.90%)
Jun 23, 2003	22.07	22.08	21.65	21.73	674,462	-0.36(-1.61%)
Jun 20, 2003	22.29	22.41	22.01	22.08	716,631	+0.09(+0.42%)
Jun 19, 2003	22.34	22.41	21.99	21.99	524,987	-0.43(-1.93%)
Jun 18, 2003	22.20	22.52	22.01	22.42	1,111,343	+0.19(+0.84%)
Jun 17, 2003	21.86	22.34	21.76	22.23	952,563	+0.45(+2.07%)
Jun 16, 2003	21.44	21.95	21.44	21.78	600,255	+0.42(+1.95%)
Jun 13, 2003	21.35	21.58	21.22	21.37	484,468	+0.07(+0.32%)
Jun 12, 2003	21.44	21.55	21.10	21.30	465,503	-0.03(-0.12%)
Jun 11, 2003	21.05	21.51	21.00	21.33	583,528	+0.39(+1.87%)
Jun 10, 2003	20.84	21.10	20.68	20.94	830,533	+0.10(+0.49%)
Jun 09, 2003	21.22	21.22	20.79	20.83	1,180,603	+0.33(+1.61%)
Jun 06, 2003	21.23	21.29	20.46	20.50	1,066,701	+0.85(+4.32%)
Jun 05, 2003	19.44	19.73	19.36	19.65	464,326	+0.13(+0.65%)
Jun 04, 2003	18.99	19.65	18.99	19.53	523,102	+0.51(+2.68%)
Jun 03, 2003	18.85	19.08	18.85	19.02	385,171	+0.17(+0.90%)
Jun 02, 2003	18.75	19.09	18.72	18.85	616,863	+0.21(+1.14%)
May 30, 2003	18.25	18.69	18.25	18.63	611,562	+0.46(+2.52%)
May 29, 2003	18.36	18.49	17.94	18.18	480,227	-0.23(-1.25%)
May 28, 2003	18.54	18.64	18.35	18.41	448,424	-0.10(-0.55%)
May 27, 2003	17.87	18.53	17.79	18.51	341,118	+0.64(+3.56%)
May 23, 2003	17.90	17.91	17.66	17.87	252,658	-0.03(-0.14%)
May 22, 2003	17.87	17.96	17.67	17.90	368,092	+0.03(+0.19%)
May 21, 2003	17.84	17.86	17.57	17.86	409,436	+0.02(+0.10%)
May 20, 2003	18.10	18.25	17.73	17.85	515,917	-0.17(-0.94%)
May 19, 2003	18.63	18.63	17.97	18.02	690,717	-0.66(-3.55%)
May 16, 2003	18.74	18.76	18.49	18.68	483,407	-0.05(-0.27%)
May 15, 2003	18.72	18.76	18.50	18.73	480,463	+0.03(+0.14%)
May 14, 2003	18.92	18.93	18.64	18.70	349,481	-0.22(-1.17%)
May 13, 2003	18.93	19.04	18.85	18.92	608,735	-0.29(-1.50%)
May 12, 2003	18.80	19.22	18.74	19.21	330,046	+0.19(+0.98%)
May 09, 2003	18.76	19.03	18.63	19.03	542,538	+0.28(+1.49%)
May 08, 2003	18.78	18.94	18.55	18.75	470,804	-0.10(-0.54%)
May 07, 2003	18.53	19.04	18.48	18.85	707,325	+0.31(+1.69%)
May 06, 2003	18.35	18.76	18.35	18.53	533,350	+0.09(+0.51%)
May 05, 2003	18.51	18.65	18.36	18.44	368,092	-0.11(-0.59%)
May 02, 2003	18.21	18.66	18.20	18.55	755,148	-0.07(-0.37%)

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.