Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	25.64	25.87	25.45	25.81	49,345	+0.23(+0.89%)
Jul 30, 2003	25.58	25.65	25.58	25.59	68,933	-0.03(-0.10%)
Jul 29, 2003	25.84	25.84	25.55	25.61	62,055	+0.02(+0.08%)
Jul 28, 2003	25.81	25.81	25.58	25.59	41,270	-0.18(-0.70%)
Jul 25, 2003	25.41	25.78	25.41	25.77	35,438	+0.16(+0.63%)
Jul 24, 2003	25.43	25.66	25.42	25.61	122,316	-0.09(-0.34%)
Jul 23, 2003	25.68	25.78	25.39	25.70	98,541	+0.21(+0.81%)
Jul 22, 2003	25.36	25.62	25.26	25.49	50,392	+0.01(+0.05%)
Jul 21, 2003	25.68	25.68	25.35	25.48	41,420	-0.19(-0.73%)
Jul 18, 2003	25.75	25.75	25.25	25.67	46,653	+0.13(+0.53%)
Jul 17, 2003	25.89	26.16	25.45	25.53	59,662	-0.64(-2.46%)
Jul 16, 2003	25.88	26.25	25.59	26.18	68,036	+0.33(+1.27%)
Jul 15, 2003	25.91	26.07	25.71	25.85	37,233	-0.16(-0.62%)
Jul 14, 2003	25.40	26.04	25.39	26.01	111,400	+0.46(+1.81%)
Jul 11, 2003	25.51	25.55	25.32	25.55	20,037	+0.13(+0.53%)
Jul 10, 2003	25.30	25.47	25.28	25.41	64,896	-0.20(-0.78%)
Jul 09, 2003	25.77	25.77	25.48	25.61	59,214	-0.17(-0.65%)
Jul 08, 2003	25.77	25.86	25.59	25.78	77,756	-0.07(-0.26%)
Jul 07, 2003	25.65	25.88	25.32	25.85	93,008	+0.10(+0.39%)
Jul 03, 2003	25.82	25.93	25.69	25.75	26,467	-0.19(-0.72%)
Jul 02, 2003	25.70	25.94	25.45	25.93	85,392	+0.03(+0.10%)
Jul 01, 2003	25.47	25.91	25.23	25.91	116,933	+0.10(+0.39%)
Jun 30, 2003	25.49	25.84	25.39	25.81	125,755	+0.15(+0.60%)
Jun 27, 2003	25.11	25.66	25.03	25.65	60,410	+0.44(+1.75%)
Jun 26, 2003	25.14	25.21	25.02	25.21	73,868	+0.13(+0.51%)
Jun 25, 2003	25.03	25.25	24.80	25.09	103,625	+0.01(+0.03%)
Jun 24, 2003	25.11	25.11	24.85	25.08	93,756	+0.01(+0.03%)
Jun 23, 2003	25.10	25.26	24.96	25.07	154,316	-0.15(-0.58%)
Jun 20, 2003	24.91	25.25	24.91	25.22	118,279	+0.14(+0.56%)
Jun 19, 2003	24.75	25.11	24.75	25.08	198,128	+0.16(+0.64%)
Jun 18, 2003	24.85	24.92	24.72	24.92	42,915	+0.05(+0.22%)
Jun 17, 2003	24.97	25.23	24.86	24.86	95,101	-0.36(-1.43%)
Jun 16, 2003	24.74	25.24	24.68	25.23	112,447	+0.58(+2.36%)
Jun 13, 2003	24.68	24.81	24.53	24.64	90,017	-0.30(-1.21%)
Jun 12, 2003	25.00	25.03	24.84	24.94	52,036	+0.05(+0.21%)
Jun 11, 2003	24.74	24.94	24.54	24.89	209,194	+0.15(+0.62%)
Jun 10, 2003	24.30	24.74	24.30	24.74	55,625	+0.35(+1.45%)
Jun 09, 2003	24.48	24.54	24.48	24.38	115,288	-0.11(-0.46%)
Jun 06, 2003	24.46	24.54	24.40	24.50	114,241	+0.09(+0.36%)
Jun 05, 2003	24.42	24.54	24.08	24.41	100,485	-0.03(-0.11%)
Jun 04, 2003	24.52	24.67	24.26	24.44	136,821	+0.01(+0.03%)
Jun 03, 2003	24.32	24.48	24.22	24.43	60,111	-0.04(-0.16%)
Jun 02, 2003	24.21	24.51	23.88	24.47	79,999	+0.29(+1.19%)
May 30, 2003	24.00	24.20	23.96	24.18	38,429	+0.27(+1.12%)
May 29, 2003	24.10	24.10	23.87	23.92	28,410	-0.19(-0.77%)
May 28, 2003	24.04	24.14	23.90	24.10	79,999	+0.22(+0.92%)
May 27, 2003	23.55	23.90	23.25	23.88	65,046	+0.49(+2.09%)
May 23, 2003	23.46	23.49	23.25	23.39	28,261	-0.09(-0.37%)
May 22, 2003	23.33	23.48	23.17	23.48	40,373	+0.15(+0.66%)
May 21, 2003	23.28	23.39	23.18	23.33	72,373	+0.05(+0.20%)
May 20, 2003	23.40	23.47	23.17	23.28	100,634	-0.05(-0.20%)
May 19, 2003	23.23	23.33	23.15	23.33	58,317	+0.09(+0.37%)
May 16, 2003	23.19	23.35	23.19	23.24	86,578	-0.07(-0.32%)
May 15, 2003	23.39	23.41	23.19	23.31	284,557	-0.08(-0.34%)
May 14, 2003	23.73	23.73	23.18	23.39	28,560	-0.07(-0.29%)
May 13, 2003	23.45	23.53	23.31	23.46	51,289	-0.05(-0.20%)
May 12, 2003	23.41	23.74	23.13	23.51	35,737	+0.26(+1.12%)
May 09, 2003	23.08	23.36	22.97	23.25	49,793	+0.22(+0.96%)
May 08, 2003	22.74	23.19	22.42	23.03	95,999	-0.23(-1.00%)
May 07, 2003	23.32	23.32	23.08	23.26	60,682	-0.10(-0.42%)
May 06, 2003	23.26	23.44	23.26	23.35	46,975	+0.06(+0.28%)
May 05, 2003	23.50	23.58	23.26	23.29	85,325	-0.14(-0.61%)
May 02, 2003	23.26	23.57	23.09	23.43	50,671	+0.34(+1.49%)

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.