Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	21.49	21.57	21.30	21.38	233,473	-0.05(-0.25%)
Jul 30, 2003	21.33	21.57	21.33	21.43	356,574	+0.02(+0.11%)
Jul 29, 2003	21.49	21.57	21.36	21.41	371,480	-0.04(-0.17%)
Jul 28, 2003	21.48	21.55	21.20	21.45	135,160	+0.02(+0.11%)
Jul 25, 2003	21.43	21.43	21.30	21.42	99,988	+0.07(+0.34%)
Jul 24, 2003	21.11	21.61	21.11	21.35	433,450	-0.05(-0.25%)
Jul 23, 2003	21.43	21.49	21.17	21.40	167,819	+0.03(+0.14%)
Jul 22, 2003	21.48	21.53	21.27	21.38	274,507	-0.08(-0.39%)
Jul 21, 2003	21.54	21.63	21.29	21.46	343,008	-0.08(-0.39%)
Jul 18, 2003	21.52	21.73	21.51	21.54	212,872	+0.03(+0.14%)
Jul 17, 2003	21.76	21.79	21.51	21.51	290,250	-0.25(-1.15%)
Jul 16, 2003	21.85	21.91	21.73	21.76	155,090	-0.05(-0.25%)
Jul 15, 2003	21.80	21.88	21.73	21.82	132,815	+0.01(+0.03%)
Jul 14, 2003	21.73	22.00	21.70	21.81	197,966	+0.20(+0.91%)
Jul 11, 2003	21.43	21.77	21.43	21.61	320,063	+0.18(+0.84%)
Jul 10, 2003	22.12	22.12	21.43	21.43	326,595	-0.68(-3.08%)
Jul 09, 2003	22.28	22.28	21.96	22.12	410,504	-0.23(-1.02%)
Jul 08, 2003	22.09	22.53	21.97	22.34	297,452	+0.13(+0.59%)
Jul 07, 2003	21.73	22.21	21.73	22.21	277,187	+0.48(+2.20%)
Jul 03, 2003	21.49	21.73	21.49	21.73	96,806	+0.19(+0.89%)
Jul 02, 2003	21.38	21.68	21.38	21.54	386,387	+0.27(+1.26%)
Jul 01, 2003	20.83	21.28	20.59	21.27	358,584	+0.44(+2.12%)
Jun 30, 2003	21.05	21.05	20.57	20.83	365,451	-0.20(-0.97%)
Jun 27, 2003	21.02	21.30	20.96	21.03	134,657	+0.02(+0.09%)
Jun 26, 2003	20.63	21.02	20.57	21.02	711,474	+0.12(+0.57%)
Jun 25, 2003	20.73	21.08	20.63	20.90	699,248	+0.17(+0.81%)
Jun 24, 2003	20.30	20.80	20.15	20.73	357,914	+0.43(+2.12%)
Jun 23, 2003	20.37	20.42	20.30	20.30	233,306	-0.18(-0.87%)
Jun 20, 2003	20.44	20.56	20.43	20.48	234,813	+0.04(+0.20%)
Jun 19, 2003	20.60	20.75	20.21	20.44	266,635	-0.16(-0.78%)
Jun 18, 2003	20.81	20.83	20.35	20.60	281,709	-0.24(-1.15%)
Jun 17, 2003	20.96	20.99	20.80	20.84	193,779	-0.27(-1.27%)
Jun 16, 2003	20.84	21.36	20.84	21.11	194,952	+0.28(+1.35%)
Jun 13, 2003	21.15	21.21	20.77	20.83	187,917	-0.22(-1.05%)
Jun 12, 2003	21.46	21.67	21.05	21.05	383,204	-0.45(-2.08%)
Jun 11, 2003	21.49	21.57	21.21	21.49	227,444	+0.00(+0.00%)
Jun 10, 2003	20.84	21.49	20.84	21.49	296,447	+0.66(+3.15%)
Jun 09, 2003	20.87	20.92	20.80	20.84	260,606	-0.03(-0.14%)
Jun 06, 2003	20.87	20.90	20.72	20.87	483,863	+0.04(+0.17%)
Jun 05, 2003	20.89	20.90	20.74	20.83	171,169	-0.03(-0.14%)
Jun 04, 2003	20.59	20.90	20.59	20.86	370,643	+0.32(+1.57%)
Jun 03, 2003	20.62	20.65	20.49	20.54	377,677	-0.22(-1.06%)
Jun 02, 2003	20.68	20.87	20.55	20.76	235,315	+0.14(+0.67%)
May 30, 2003	20.24	20.74	20.18	20.62	233,306	+0.51(+2.52%)
May 29, 2003	20.72	20.87	19.87	20.12	367,293	-0.56(-2.71%)
May 28, 2003	20.96	21.14	20.65	20.68	221,749	-0.33(-1.56%)
May 27, 2003	21.03	21.03	20.84	21.00	228,281	+0.04(+0.20%)
May 23, 2003	20.72	20.98	20.60	20.96	209,858	+0.24(+1.18%)
May 22, 2003	20.51	20.72	20.40	20.72	165,977	+0.27(+1.31%)
May 21, 2003	20.42	20.48	20.38	20.45	267,640	+0.14(+0.68%)
May 20, 2003	20.28	20.36	20.23	20.31	208,183	+0.08(+0.38%)
May 19, 2003	20.29	20.29	20.10	20.23	143,199	-0.02(-0.09%)
May 16, 2003	20.09	20.28	20.04	20.25	132,145	+0.21(+1.07%)
May 15, 2003	20.00	20.12	19.88	20.04	337,146	+0.14(+0.72%)
May 14, 2003	20.22	20.26	19.89	19.89	264,290	-0.41(-2.00%)
May 13, 2003	20.30	20.35	20.20	20.30	160,282	+0.03(+0.15%)
May 12, 2003	20.12	20.27	20.04	20.27	109,199	+0.16(+0.77%)
May 09, 2003	20.00	20.12	19.79	20.12	165,474	+0.23(+1.14%)
May 08, 2003	19.98	19.98	19.74	19.89	185,238	-0.08(-0.42%)
May 07, 2003	19.82	19.97	19.67	19.97	256,084	+0.07(+0.33%)
May 06, 2003	19.72	19.91	19.67	19.91	267,807	+0.28(+1.43%)
May 05, 2003	19.67	19.75	19.47	19.63	129,968	+0.10(+0.52%)
May 02, 2003	19.27	19.55	19.27	19.52	228,449	+0.26(+1.33%)

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.