Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	22.71	22.71	21.70	22.07	87,051	-0.36(-1.60%)
Jul 30, 2003	21.64	22.43	21.20	22.43	69,081	+0.80(+3.68%)
Jul 29, 2003	21.49	21.63	21.06	21.63	52,744	+0.33(+1.57%)
Jul 28, 2003	21.18	21.82	21.17	21.30	74,682	-0.14(-0.64%)
Jul 25, 2003	21.34	21.60	20.82	21.43	121,475	+0.09(+0.44%)
Jul 24, 2003	21.42	21.55	21.04	21.34	95,570	-0.02(-0.08%)
Jul 23, 2003	20.14	21.37	19.97	21.36	154,733	+1.22(+6.04%)
Jul 22, 2003	20.94	20.94	20.10	20.14	200,942	-1.19(-5.58%)
Jul 21, 2003	21.82	22.00	21.17	21.33	80,167	-0.52(-2.39%)
Jul 18, 2003	21.95	22.09	21.77	21.85	77,833	+0.01(+0.04%)
Jul 17, 2003	22.27	22.49	21.63	21.84	106,539	-0.61(-2.71%)
Jul 16, 2003	22.43	22.49	22.22	22.45	45,276	+0.17(+0.77%)
Jul 15, 2003	22.65	22.71	22.26	22.28	83,201	-0.41(-1.81%)
Jul 14, 2003	23.16	23.23	22.67	22.69	37,574	-0.33(-1.45%)
Jul 11, 2003	22.47	23.15	22.46	23.03	26,283	+0.62(+2.75%)
Jul 10, 2003	22.54	22.70	22.23	22.41	121,125	-0.08(-0.34%)
Jul 09, 2003	22.07	22.61	21.97	22.49	79,233	+0.34(+1.55%)
Jul 08, 2003	22.22	22.22	21.86	22.14	136,879	-0.06(-0.27%)
Jul 07, 2003	21.60	22.28	21.48	22.20	73,632	+0.77(+3.60%)
Jul 03, 2003	21.61	21.86	21.38	21.43	33,140	-0.25(-1.15%)
Jul 02, 2003	21.12	21.73	21.02	21.68	95,453	+0.47(+2.22%)
Jul 01, 2003	20.17	21.36	20.13	21.21	86,235	+0.86(+4.21%)
Jun 30, 2003	21.09	21.13	20.00	20.35	123,809	-0.73(-3.46%)
Jun 27, 2003	20.78	21.27	20.78	21.08	85,707	+0.09(+0.41%)
Jun 26, 2003	20.70	21.04	20.54	21.00	66,514	+0.41(+2.00%)
Jun 25, 2003	21.11	21.33	20.53	20.58	68,147	-0.63(-2.95%)
Jun 24, 2003	21.06	21.58	21.06	21.21	88,335	+0.18(+0.86%)
Jun 23, 2003	21.92	21.94	21.03	21.03	64,297	-1.08(-4.88%)
Jun 20, 2003	22.02	22.20	21.89	22.11	44,226	+0.26(+1.18%)
Jun 19, 2003	22.02	22.17	21.64	21.85	46,093	-0.26(-1.16%)
Jun 18, 2003	21.84	22.11	21.65	22.11	40,842	+0.26(+1.18%)
Jun 17, 2003	21.69	21.94	21.51	21.85	144,230	+0.09(+0.43%)
Jun 16, 2003	21.39	21.80	21.06	21.76	256,721	+0.52(+2.46%)
Jun 13, 2003	21.51	21.56	21.24	21.24	45,509	-0.15(-0.72%)
Jun 12, 2003	21.14	21.47	20.68	21.39	111,323	+0.24(+1.13%)
Jun 11, 2003	21.24	21.36	21.03	21.15	35,824	-0.18(-0.84%)
Jun 10, 2003	21.03	21.37	20.96	21.33	26,372	+0.16(+0.77%)
Jun 09, 2003	21.24	21.41	21.07	21.17	40,608	-0.07(-0.32%)
Jun 06, 2003	21.42	21.55	21.06	21.24	59,512	-0.19(-0.88%)
Jun 05, 2003	21.30	21.48	21.19	21.42	67,331	+0.13(+0.60%)
Jun 04, 2003	21.34	21.66	21.18	21.30	74,565	+0.12(+0.57%)
Jun 03, 2003	21.04	21.36	20.84	21.18	44,692	+0.26(+1.23%)
Jun 02, 2003	21.13	21.21	20.83	20.92	62,663	-0.41(-1.93%)
May 30, 2003	20.52	21.34	20.46	21.33	57,295	+0.89(+4.36%)
May 29, 2003	20.40	20.68	20.39	20.44	81,100	+0.03(+0.17%)
May 28, 2003	19.47	20.44	19.47	20.40	47,610	+0.65(+3.30%)
May 27, 2003	19.80	19.88	19.36	19.75	67,914	+0.04(+0.22%)
May 23, 2003	19.31	19.79	19.22	19.71	67,681	+0.25(+1.28%)
May 22, 2003	19.31	19.55	19.31	19.46	78,650	+0.16(+0.84%)
May 21, 2003	19.40	19.40	19.13	19.30	69,548	-0.09(-0.49%)
May 20, 2003	19.73	19.80	19.38	19.39	95,920	-0.34(-1.74%)
May 19, 2003	20.49	20.50	19.74	19.74	82,734	-0.59(-2.91%)
May 16, 2003	20.47	20.68	20.30	20.33	36,291	-0.35(-1.70%)
May 15, 2003	20.57	20.88	20.49	20.68	47,376	+0.19(+0.92%)
May 14, 2003	20.30	20.54	20.05	20.49	42,242	+0.20(+0.97%)
May 13, 2003	20.34	20.34	19.89	20.29	30,106	-0.11(-0.55%)
May 12, 2003	19.75	20.44	19.75	20.40	49,010	+0.51(+2.54%)
May 09, 2003	19.37	19.94	19.32	19.90	47,610	+0.65(+3.38%)
May 08, 2003	19.45	19.59	19.20	19.25	30,223	-0.50(-2.52%)
May 07, 2003	19.53	19.87	19.53	19.74	48,426	-0.08(-0.39%)
May 06, 2003	19.74	19.85	19.24	19.82	114,824	+0.14(+0.70%)
May 05, 2003	20.27	20.27	19.28	19.68	95,803	-0.57(-2.79%)
May 02, 2003	19.72	20.26	19.55	20.25	91,136	+0.39(+1.94%)

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.