Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	24.14	24.14	23.41	23.80	1,605,331	-0.35(-1.44%)
Jul 30, 2003	24.15	24.19	23.76	24.15	2,626,103	+0.12(+0.48%)
Jul 29, 2003	22.99	24.48	22.98	24.04	4,058,327	+1.23(+5.40%)
Jul 28, 2003	22.32	22.88	22.32	22.80	1,400,789	+0.59(+2.65%)
Jul 25, 2003	21.81	22.25	21.67	22.21	715,896	+0.47(+2.16%)
Jul 24, 2003	22.22	22.22	21.71	21.75	1,005,915	-0.57(-2.54%)
Jul 23, 2003	21.69	22.31	21.69	22.31	2,288,501	+0.81(+3.76%)
Jul 22, 2003	21.34	21.50	20.67	21.50	2,578,520	+0.16(+0.76%)
Jul 21, 2003	21.62	21.67	21.18	21.34	1,579,063	-0.39(-1.82%)
Jul 18, 2003	21.22	21.77	21.22	21.74	1,622,986	+0.52(+2.45%)
Jul 17, 2003	21.03	21.25	20.91	21.22	1,169,549	+0.19(+0.91%)
Jul 16, 2003	21.45	21.48	20.93	21.03	1,754,970	-0.38(-1.76%)
Jul 15, 2003	20.81	21.76	20.81	21.40	3,486,902	+0.64(+3.09%)
Jul 14, 2003	20.23	21.04	20.23	20.76	2,424,360	+0.53(+2.64%)
Jul 11, 2003	19.99	20.29	19.82	20.23	1,502,629	+0.39(+1.99%)
Jul 10, 2003	19.69	19.85	19.60	19.83	763,695	+0.16(+0.83%)
Jul 09, 2003	19.62	19.82	19.39	19.67	840,990	-0.07(-0.35%)
Jul 08, 2003	19.80	19.83	19.48	19.74	1,191,080	-0.15(-0.77%)
Jul 07, 2003	19.74	20.02	19.73	19.89	2,021,951	+0.62(+3.20%)
Jul 03, 2003	18.93	19.36	18.88	19.27	1,354,498	+0.34(+1.82%)
Jul 02, 2003	18.50	18.99	18.44	18.93	1,439,544	+0.46(+2.52%)
Jul 01, 2003	18.42	18.49	18.19	18.47	1,591,336	+0.07(+0.35%)
Jun 30, 2003	18.46	18.52	18.02	18.40	1,548,059	+0.00(+0.00%)
Jun 27, 2003	18.61	18.64	18.32	18.40	709,437	-0.11(-0.60%)
Jun 26, 2003	18.16	18.59	18.09	18.51	1,476,577	+0.41(+2.26%)
Jun 25, 2003	18.39	18.55	17.99	18.10	1,781,022	-0.38(-2.06%)
Jun 24, 2003	18.55	18.77	18.29	18.49	1,667,124	-0.06(-0.33%)
Jun 23, 2003	19.20	19.20	18.23	18.55	2,717,178	-0.65(-3.39%)
Jun 20, 2003	19.18	19.35	19.10	19.20	1,609,852	+0.02(+0.12%)
Jun 19, 2003	19.30	19.42	19.07	19.17	1,917,096	+0.05(+0.24%)
Jun 18, 2003	19.47	19.47	18.84	19.13	2,920,213	-0.35(-1.81%)
Jun 17, 2003	19.24	19.50	19.14	19.48	1,222,084	+0.17(+0.89%)
Jun 16, 2003	18.87	19.32	18.87	19.31	1,715,353	+0.55(+2.95%)
Jun 13, 2003	19.09	19.14	18.52	18.75	3,402,071	-0.98(-4.94%)
Jun 12, 2003	20.19	20.25	19.58	19.73	1,340,072	-0.37(-1.83%)
Jun 11, 2003	19.95	20.10	19.54	20.10	1,392,177	+0.18(+0.91%)
Jun 10, 2003	19.97	19.99	19.73	19.92	1,208,520	-0.15(-0.76%)
Jun 09, 2003	20.04	20.25	19.97	20.07	693,720	+0.03(+0.16%)
Jun 06, 2003	20.06	20.29	19.74	20.04	1,635,043	+0.02(+0.12%)
Jun 05, 2003	20.23	20.29	19.79	20.01	1,861,547	-0.21(-1.06%)
Jun 04, 2003	20.61	20.62	20.13	20.23	2,028,625	-0.56(-2.68%)
Jun 03, 2003	21.01	21.26	20.54	20.78	1,316,604	-0.34(-1.61%)
Jun 02, 2003	21.13	21.36	21.03	21.12	896,970	+0.03(+0.15%)
May 30, 2003	20.88	21.15	20.88	21.09	879,315	+0.19(+0.91%)
May 29, 2003	20.78	21.17	20.67	20.90	1,246,198	+0.07(+0.31%)
May 28, 2003	20.64	20.90	20.64	20.84	834,100	+0.21(+1.04%)
May 27, 2003	20.30	20.62	20.25	20.62	899,123	+0.24(+1.16%)
May 23, 2003	20.41	20.58	20.34	20.38	730,753	+0.00(+0.00%)
May 22, 2003	20.20	20.48	20.11	20.38	661,208	+0.20(+1.01%)
May 21, 2003	20.25	20.37	19.97	20.18	1,124,550	-0.08(-0.41%)
May 20, 2003	20.39	20.44	20.14	20.26	1,112,708	-0.20(-0.95%)
May 19, 2003	20.58	20.70	20.37	20.46	1,385,502	-0.13(-0.61%)
May 16, 2003	20.25	20.81	20.19	20.58	1,283,016	+0.43(+2.12%)
May 15, 2003	20.32	20.34	20.04	20.16	1,338,780	-0.22(-1.07%)
May 14, 2003	20.34	20.50	20.20	20.38	1,450,525	+0.12(+0.60%)
May 13, 2003	19.39	20.30	19.39	20.25	4,074,260	+1.16(+6.06%)
May 12, 2003	19.02	19.10	18.90	19.10	533,531	-0.01(-0.07%)
May 09, 2003	19.00	19.16	18.93	19.11	688,337	+0.23(+1.23%)
May 08, 2003	18.69	19.07	18.69	18.88	1,123,688	+0.19(+0.99%)
May 07, 2003	18.64	18.85	18.58	18.69	816,445	-0.13(-0.72%)
May 06, 2003	18.58	18.86	18.58	18.83	974,480	+0.25(+1.32%)
May 05, 2003	18.81	19.16	18.44	18.58	1,205,721	+0.28(+1.52%)
May 02, 2003	18.11	18.55	17.97	18.30	1,646,455	+0.19(+1.05%)

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.