Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	15.08	15.08	14.89	14.89	121,135	-0.19(-1.25%)
Jul 30, 2003	14.73	15.08	14.73	15.08	106,770	+0.36(+2.45%)
Jul 29, 2003	14.51	14.72	14.51	14.72	160,932	+0.23(+1.61%)
Jul 28, 2003	14.57	14.63	14.47	14.48	170,250	-0.13(-0.87%)
Jul 25, 2003	14.60	14.69	14.55	14.61	98,617	+0.06(+0.42%)
Jul 24, 2003	14.54	14.63	14.47	14.55	175,491	+0.01(+0.05%)
Jul 23, 2003	14.68	14.68	14.52	14.54	121,330	-0.13(-0.87%)
Jul 22, 2003	14.66	14.71	14.59	14.67	104,246	+0.04(+0.31%)
Jul 21, 2003	14.66	14.75	14.61	14.62	62,315	-0.08(-0.51%)
Jul 18, 2003	14.80	14.89	14.70	14.70	113,564	-0.07(-0.47%)
Jul 17, 2003	14.84	14.84	14.67	14.77	128,124	-0.10(-0.69%)
Jul 16, 2003	14.82	14.89	14.73	14.87	142,295	+0.10(+0.67%)
Jul 15, 2003	14.80	14.85	14.75	14.77	143,072	-0.07(-0.44%)
Jul 14, 2003	14.62	14.86	14.62	14.84	156,467	+0.15(+1.03%)
Jul 11, 2003	14.65	14.68	14.61	14.68	165,202	+0.08(+0.54%)
Jul 10, 2003	14.87	14.87	14.56	14.61	230,430	-0.23(-1.57%)
Jul 09, 2003	15.05	15.05	14.73	14.84	376,220	-0.20(-1.32%)
Jul 08, 2003	15.07	15.09	14.94	15.04	154,331	-0.03(-0.21%)
Jul 07, 2003	14.90	15.07	14.83	15.07	312,740	+0.27(+1.81%)
Jul 03, 2003	14.67	14.80	14.54	14.80	110,458	+0.15(+1.05%)
Jul 02, 2003	14.39	14.65	14.39	14.65	165,202	+0.24(+1.67%)
Jul 01, 2003	14.39	14.42	14.20	14.41	261,102	+0.02(+0.12%)
Jun 30, 2003	14.32	14.39	14.14	14.39	215,288	+0.07(+0.48%)
Jun 27, 2003	14.31	14.38	14.25	14.32	115,312	+0.08(+0.53%)
Jun 26, 2003	14.12	14.25	14.03	14.24	134,919	+0.18(+1.29%)
Jun 25, 2003	13.90	14.06	13.90	14.06	221,694	+0.13(+0.94%)
Jun 24, 2003	13.77	14.01	13.74	13.93	264,984	+0.16(+1.17%)
Jun 23, 2003	13.97	13.99	13.75	13.77	296,433	-0.17(-1.23%)
Jun 20, 2003	13.99	14.01	13.94	13.94	150,449	-0.05(-0.37%)
Jun 19, 2003	13.93	14.13	13.93	13.99	212,570	+0.12(+0.87%)
Jun 18, 2003	14.08	14.15	13.86	13.87	449,988	-0.27(-1.94%)
Jun 17, 2003	14.37	14.49	14.15	14.15	269,643	-0.22(-1.55%)
Jun 16, 2003	14.21	14.41	14.21	14.37	220,529	+0.22(+1.58%)
Jun 13, 2003	14.32	14.32	14.15	14.15	294,686	-0.11(-0.79%)
Jun 12, 2003	14.46	14.56	14.24	14.26	243,824	-0.21(-1.47%)
Jun 11, 2003	14.41	14.55	14.33	14.47	556,759	-0.01(-0.05%)
Jun 10, 2003	14.46	14.60	14.42	14.48	240,330	-0.04(-0.26%)
Jun 09, 2003	14.42	14.56	14.34	14.52	351,954	+0.04(+0.28%)
Jun 06, 2003	14.29	14.48	14.23	14.48	219,752	+0.19(+1.35%)
Jun 05, 2003	14.18	14.29	14.16	14.29	199,369	+0.07(+0.48%)
Jun 04, 2003	14.16	14.29	14.11	14.22	123,465	+0.08(+0.53%)
Jun 03, 2003	13.99	14.14	13.90	14.14	342,441	-0.07(-0.46%)
Jun 02, 2003	14.28	14.29	14.11	14.21	208,105	+0.01(+0.10%)
May 30, 2003	13.88	14.20	13.85	14.19	322,058	+0.29(+2.05%)
May 29, 2003	14.12	14.23	13.60	13.91	420,287	-0.34(-2.39%)
May 28, 2003	14.59	14.69	14.24	14.25	489,008	-0.32(-2.19%)
May 27, 2003	14.50	14.58	14.46	14.57	225,965	+0.08(+0.52%)
May 23, 2003	14.51	14.54	14.33	14.49	189,080	-0.02(-0.14%)
May 22, 2003	14.35	14.52	14.32	14.51	190,439	+0.11(+0.74%)
May 21, 2003	14.32	14.42	14.24	14.41	213,152	+0.09(+0.62%)
May 20, 2003	14.12	14.32	14.10	14.32	214,705	+0.16(+1.12%)
May 19, 2003	14.17	14.17	14.10	14.16	201,893	-0.04(-0.29%)
May 16, 2003	14.03	14.20	13.92	14.20	224,412	+0.17(+1.22%)
May 15, 2003	13.95	14.03	13.85	14.03	243,436	+0.11(+0.81%)
May 14, 2003	14.00	14.01	13.87	13.92	177,821	-0.01(-0.07%)
May 13, 2003	14.03	14.09	13.91	13.93	276,826	-0.10(-0.73%)
May 12, 2003	14.08	14.21	13.98	14.03	165,785	-0.07(-0.46%)
May 09, 2003	14.17	14.17	14.04	14.09	212,181	+0.04(+0.29%)
May 08, 2003	13.87	14.07	13.83	14.05	185,586	+0.14(+0.99%)
May 07, 2003	13.88	13.94	13.75	13.92	171,220	+0.03(+0.22%)
May 06, 2003	13.85	13.94	13.84	13.88	294,686	+0.00(+0.02%)
May 05, 2003	13.87	13.90	13.82	13.88	334,676	+0.04(+0.30%)
May 02, 2003	13.70	13.94	13.70	13.84	210,823	+0.08(+0.57%)

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.