Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	21.29	21.42	21.07	21.24	1,660,657	+0.08(+0.36%)
Jul 30, 2003	20.97	21.31	20.97	21.17	1,369,195	+0.32(+1.52%)
Jul 29, 2003	20.67	20.97	20.64	20.85	1,624,573	+0.28(+1.37%)
Jul 28, 2003	20.82	20.92	20.57	20.57	994,201	-0.37(-1.75%)
Jul 25, 2003	20.64	20.96	20.61	20.94	1,180,203	+0.35(+1.68%)
Jul 24, 2003	20.32	20.61	20.30	20.59	1,203,528	+0.31(+1.51%)
Jul 23, 2003	20.44	20.44	20.19	20.29	669,247	-0.13(-0.64%)
Jul 22, 2003	20.35	20.52	20.34	20.42	1,089,694	+0.07(+0.35%)
Jul 21, 2003	20.44	20.51	20.20	20.35	594,088	-0.09(-0.44%)
Jul 18, 2003	20.21	20.44	20.14	20.44	933,397	+0.27(+1.32%)
Jul 17, 2003	20.27	20.38	20.05	20.17	1,387,935	-0.15(-0.72%)
Jul 16, 2003	20.52	20.67	20.29	20.32	1,870,183	-0.28(-1.34%)
Jul 15, 2003	20.47	20.64	20.32	20.59	1,012,343	+0.22(+1.08%)
Jul 14, 2003	20.34	20.48	20.25	20.37	1,674,612	+0.16(+0.77%)
Jul 11, 2003	20.04	20.31	20.04	20.21	1,138,537	+0.29(+1.43%)
Jul 10, 2003	20.25	20.29	19.92	19.93	1,096,273	-0.33(-1.61%)
Jul 09, 2003	20.42	20.43	20.16	20.25	994,201	-0.19(-0.91%)
Jul 08, 2003	20.45	20.49	20.24	20.44	1,234,628	-0.01(-0.05%)
Jul 07, 2003	20.19	20.47	20.19	20.45	1,188,975	+0.19(+0.92%)
Jul 03, 2003	20.09	20.27	20.03	20.27	723,671	+0.15(+0.75%)
Jul 02, 2003	19.81	20.15	19.81	20.11	1,626,766	+0.33(+1.65%)
Jul 01, 2003	19.64	19.79	19.36	19.79	1,621,384	+0.21(+1.08%)
Jun 30, 2003	19.89	19.91	19.52	19.58	2,222,251	-0.19(-0.94%)
Jun 27, 2003	19.82	19.91	19.71	19.76	947,153	-0.04(-0.18%)
Jun 26, 2003	19.48	19.80	19.48	19.80	1,318,159	+0.32(+1.62%)
Jun 25, 2003	19.36	19.66	19.32	19.48	1,236,223	+0.12(+0.60%)
Jun 24, 2003	19.35	19.41	19.24	19.37	1,921,817	+0.06(+0.29%)
Jun 23, 2003	19.47	19.48	19.22	19.31	1,313,973	-0.19(-0.98%)
Jun 20, 2003	19.55	19.63	19.46	19.50	2,342,863	+0.02(+0.08%)
Jun 19, 2003	19.59	19.70	19.41	19.49	1,480,437	-0.13(-0.64%)
Jun 18, 2003	19.48	19.61	19.31	19.61	1,294,236	+0.10(+0.49%)
Jun 17, 2003	19.69	19.84	19.49	19.52	1,146,113	-0.17(-0.87%)
Jun 16, 2003	19.62	19.69	19.51	19.69	1,562,174	+0.20(+1.00%)
Jun 13, 2003	19.89	19.92	19.49	19.49	1,119,199	-0.31(-1.57%)
Jun 12, 2003	20.05	20.08	19.73	19.80	4,857,573	-0.22(-1.10%)
Jun 11, 2003	19.76	20.04	19.64	20.02	5,081,652	+0.24(+1.19%)
Jun 10, 2003	19.36	19.82	19.36	19.79	1,523,498	+0.42(+2.15%)
Jun 09, 2003	19.49	19.52	19.35	19.37	994,799	-0.17(-0.85%)
Jun 06, 2003	19.32	19.59	19.32	19.54	1,337,696	+0.24(+1.22%)
Jun 05, 2003	19.35	19.47	19.14	19.30	1,349,259	-0.09(-0.44%)
Jun 04, 2003	19.29	19.41	19.24	19.39	1,604,837	+0.13(+0.65%)
Jun 03, 2003	19.08	19.28	18.91	19.26	900,104	+0.24(+1.27%)
Jun 02, 2003	19.00	19.16	18.95	19.02	1,478,842	+0.15(+0.80%)
May 30, 2003	18.66	18.88	18.62	18.87	2,461,880	+0.31(+1.68%)
May 29, 2003	19.13	19.17	18.18	18.56	2,635,122	-0.54(-2.84%)
May 28, 2003	19.64	19.64	19.10	19.10	1,730,233	-0.41(-2.11%)
May 27, 2003	19.60	19.60	19.41	19.51	1,248,184	-0.09(-0.43%)
May 23, 2003	19.49	19.61	19.39	19.60	1,073,147	+0.09(+0.46%)
May 22, 2003	19.32	19.51	19.29	19.51	1,949,329	+0.19(+0.96%)
May 21, 2003	19.33	19.39	19.13	19.32	1,326,133	-0.01(-0.05%)
May 20, 2003	19.06	19.34	19.05	19.33	2,413,037	+0.28(+1.45%)
May 19, 2003	19.10	19.10	19.02	19.06	1,249,978	-0.04(-0.21%)
May 16, 2003	19.07	19.13	18.95	19.10	1,844,665	+0.03(+0.16%)
May 15, 2003	19.06	19.08	18.95	19.07	1,192,164	-0.02(-0.11%)
May 14, 2003	19.39	19.60	18.99	19.09	1,764,523	-0.47(-2.39%)
May 13, 2003	19.61	19.76	19.49	19.55	2,095,459	-0.04(-0.18%)
May 12, 2003	19.59	19.69	19.42	19.59	1,649,294	+0.00(+0.00%)
May 09, 2003	19.41	19.64	19.34	19.59	1,538,849	+0.28(+1.45%)
May 08, 2003	19.15	19.42	19.08	19.31	1,582,110	+0.23(+1.18%)
May 07, 2003	19.06	19.16	18.93	19.08	2,359,409	+0.02(+0.11%)
May 06, 2003	18.81	19.19	18.80	19.06	1,252,769	+0.25(+1.33%)
May 05, 2003	18.57	18.82	18.56	18.81	1,893,109	+0.23(+1.21%)
May 02, 2003	18.55	18.81	18.53	18.58	1,777,481	+0.02(+0.08%)

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.