Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	20.91	20.91	20.91	20.91	2,644	-0.21(-1.00%)
Jul 30, 2003	21.28	21.28	21.12	21.12	755	-0.34(-1.60%)
Jul 29, 2003	21.47	21.47	21.47	21.47	0	+0.00(+0.00%)
Jul 28, 2003	21.31	21.47	21.31	21.47	5,477	+0.30(+1.40%)
Jul 25, 2003	21.17	21.17	21.17	21.17	0	+0.00(+0.00%)
Jul 24, 2003	21.21	21.23	21.17	21.17	5,288	+0.26(+1.27%)
Jul 23, 2003	20.91	20.91	20.91	20.91	1,133	+0.23(+1.13%)
Jul 22, 2003	20.78	20.86	20.67	20.67	25,121	-0.11(-0.51%)
Jul 21, 2003	20.78	20.78	20.78	20.78	377	-0.34(-1.60%)
Jul 18, 2003	20.81	21.12	20.81	21.12	944	+0.41(+1.99%)
Jul 17, 2003	20.81	20.97	20.71	20.71	4,344	-0.47(-2.23%)
Jul 16, 2003	21.18	21.18	21.18	21.18	1,133	-0.47(-2.18%)
Jul 15, 2003	21.65	21.65	21.65	21.65	0	+0.00(+0.00%)
Jul 14, 2003	21.57	21.70	21.57	21.65	1,888	+0.15(+0.71%)
Jul 11, 2003	21.49	21.49	21.49	21.49	188	+0.03(+0.15%)
Jul 10, 2003	21.39	21.52	21.34	21.46	1,888	-0.40(-1.82%)
Jul 09, 2003	21.74	21.86	21.71	21.86	1,511	-0.03(-0.12%)
Jul 08, 2003	21.82	21.89	21.82	21.89	2,077	-0.01(-0.02%)
Jul 07, 2003	21.97	21.97	21.89	21.89	2,644	-0.07(-0.34%)
Jul 03, 2003	21.94	21.97	21.94	21.97	566	+0.58(+2.72%)
Jul 02, 2003	21.38	21.38	21.38	21.38	2,455	-0.22(-1.00%)
Jul 01, 2003	21.34	21.60	21.34	21.60	377	+0.13(+0.62%)
Jun 30, 2003	21.79	21.79	21.47	21.47	10,010	-0.34(-1.55%)
Jun 27, 2003	21.91	21.91	21.71	21.81	1,699	+0.13(+0.59%)
Jun 26, 2003	21.49	21.86	21.49	21.68	55,531	-0.14(-0.63%)
Jun 25, 2003	22.05	22.05	21.82	21.82	4,155	+0.08(+0.39%)
Jun 24, 2003	21.73	21.73	21.73	21.73	56,664	+0.18(+0.84%)
Jun 23, 2003	21.71	21.71	21.55	21.55	8,688	-0.34(-1.57%)
Jun 20, 2003	21.81	22.05	21.81	21.90	3,588	+0.34(+1.60%)
Jun 19, 2003	22.05	22.05	21.55	21.55	60,631	-0.35(-1.60%)
Jun 18, 2003	21.76	22.08	21.75	21.90	16,810	+0.06(+0.29%)
Jun 17, 2003	21.91	21.91	21.75	21.84	6,044	+0.24(+1.10%)
Jun 16, 2003	21.75	21.75	21.60	21.60	22,665	+0.21(+0.97%)
Jun 13, 2003	21.60	21.60	21.39	21.39	755	-0.28(-1.29%)
Jun 12, 2003	21.75	21.75	21.42	21.67	16,810	+0.23(+1.09%)
Jun 11, 2003	21.52	21.52	21.44	21.44	2,266	+0.06(+0.27%)
Jun 10, 2003	21.18	21.38	21.18	21.38	566	+0.05(+0.25%)
Jun 09, 2003	21.47	21.47	21.23	21.33	4,344	-0.35(-1.61%)
Jun 06, 2003	21.92	21.92	21.63	21.68	2,455	-0.05(-0.24%)
Jun 05, 2003	21.73	21.73	21.73	21.73	188	+0.11(+0.49%)
Jun 04, 2003	21.57	21.79	21.57	21.63	21,532	+0.26(+1.24%)
Jun 03, 2003	21.54	21.54	21.36	21.36	3,588	-0.24(-1.10%)
Jun 02, 2003	21.52	21.73	21.42	21.60	5,099	+0.16(+0.74%)
May 30, 2003	21.44	21.44	21.44	21.44	944	+0.32(+1.50%)
May 29, 2003	21.10	21.44	21.10	21.12	157,528	+0.00(+0.00%)
May 28, 2003	21.12	21.12	21.12	21.12	188	+0.08(+0.40%)
May 27, 2003	20.80	21.04	20.75	21.04	1,511	+0.29(+1.38%)
May 23, 2003	20.62	20.75	20.62	20.75	16,621	+0.16(+0.77%)
May 22, 2003	20.41	20.59	20.41	20.59	3,588	+0.55(+2.75%)
May 21, 2003	20.22	20.22	20.04	20.04	944	+0.08(+0.40%)
May 20, 2003	20.14	20.33	19.96	19.96	31,921	-0.10(-0.50%)
May 19, 2003	20.32	20.32	19.93	20.07	1,511	-0.38(-1.84%)
May 16, 2003	20.49	20.62	20.44	20.44	9,066	+0.01(+0.03%)
May 15, 2003	20.52	20.52	20.28	20.44	2,833	-0.05(-0.26%)
May 14, 2003	20.49	20.49	20.49	20.49	0	+0.00(+0.00%)
May 13, 2003	20.20	20.49	20.20	20.49	1,322	+0.37(+1.84%)
May 12, 2003	20.14	20.46	20.12	20.12	4,910	-0.08(-0.39%)
May 09, 2003	20.20	20.20	20.20	20.20	566	+0.56(+2.83%)
May 08, 2003	19.64	19.64	19.64	19.64	377	-0.45(-2.24%)
May 07, 2003	20.12	20.12	20.01	20.09	1,133	-0.29(-1.43%)
May 06, 2003	20.49	20.49	20.38	20.38	4,910	+0.37(+1.85%)
May 05, 2003	20.14	20.14	20.01	20.01	1,699	+0.40(+2.02%)
May 02, 2003	19.62	19.62	19.62	19.62	18,888	-0.23(-1.17%)

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.