Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	12.72	12.89	12.72	12.87	2,069,359	+0.16(+1.25%)
Aug 28, 2003	12.67	12.74	12.55	12.72	1,740,889	+0.09(+0.69%)
Aug 27, 2003	12.68	12.69	12.60	12.63	2,532,586	-0.05(-0.37%)
Aug 26, 2003	12.76	12.76	12.60	12.68	3,414,962	-0.08(-0.64%)
Aug 25, 2003	12.74	12.76	12.66	12.76	1,834,377	+0.01(+0.08%)
Aug 22, 2003	12.95	13.00	12.73	12.75	1,883,226	-0.19(-1.43%)
Aug 21, 2003	12.82	12.95	12.81	12.93	2,309,395	+0.17(+1.35%)
Aug 20, 2003	12.78	12.80	12.70	12.76	1,826,797	-0.04(-0.33%)
Aug 19, 2003	12.84	12.86	12.71	12.80	2,212,819	-0.05(-0.39%)
Aug 18, 2003	12.70	12.86	12.69	12.85	2,504,792	+0.15(+1.16%)
Aug 15, 2003	12.69	12.72	12.47	12.70	1,678,003	+0.01(+0.11%)
Aug 14, 2003	12.47	12.78	12.47	12.69	2,914,958	+0.19(+1.48%)
Aug 13, 2003	12.43	12.50	12.40	12.50	2,563,187	+0.07(+0.57%)
Aug 12, 2003	12.28	12.43	12.16	12.43	1,760,261	+0.22(+1.82%)
Aug 11, 2003	12.17	12.29	12.13	12.21	1,889,122	+0.04(+0.34%)
Aug 08, 2003	12.16	12.17	12.09	12.17	1,687,267	+0.06(+0.49%)
Aug 07, 2003	12.16	12.17	12.03	12.11	2,463,242	-0.06(-0.48%)
Aug 06, 2003	12.23	12.29	12.11	12.17	2,290,023	-0.06(-0.49%)
Aug 05, 2003	12.32	12.33	12.18	12.23	2,597,999	-0.13(-1.05%)
Aug 04, 2003	12.32	12.40	12.12	12.36	2,283,005	+0.01(+0.07%)
Aug 01, 2003	12.40	12.42	12.28	12.35	2,509,003	-0.05(-0.43%)
Jul 31, 2003	12.38	12.58	12.27	12.40	4,227,434	+0.12(+1.02%)
Jul 30, 2003	12.30	12.33	12.21	12.28	2,224,891	+0.00(+0.01%)
Jul 29, 2003	12.19	12.31	12.08	12.28	5,212,843	+0.13(+1.07%)
Jul 28, 2003	12.08	12.16	11.96	12.15	3,729,114	+0.02(+0.18%)
Jul 25, 2003	11.87	12.16	11.79	12.13	3,080,316	+0.28(+2.34%)
Jul 24, 2003	12.11	12.15	11.82	11.85	2,531,463	-0.21(-1.71%)
Jul 23, 2003	11.80	12.06	11.76	12.06	3,946,409	+0.25(+2.14%)
Jul 22, 2003	11.97	11.97	11.70	11.80	5,441,649	-0.21(-1.72%)
Jul 21, 2003	12.08	12.08	11.92	12.01	3,914,966	-0.02(-0.18%)
Jul 18, 2003	12.00	12.04	11.98	12.03	3,849,834	+0.17(+1.43%)
Jul 17, 2003	11.61	11.91	11.61	11.86	4,260,281	+0.25(+2.13%)
Jul 16, 2003	11.69	11.74	11.56	11.61	2,923,100	-0.00(-0.03%)
Jul 15, 2003	11.75	11.79	11.56	11.62	3,958,481	-0.08(-0.70%)
Jul 14, 2003	11.83	11.86	11.69	11.70	2,556,449	-0.06(-0.50%)
Jul 11, 2003	11.72	11.87	11.69	11.76	2,368,070	+0.08(+0.72%)
Jul 10, 2003	11.84	11.84	11.58	11.67	1,960,150	-0.17(-1.47%)
Jul 09, 2003	11.94	12.00	11.81	11.85	1,536,789	-0.12(-1.03%)
Jul 08, 2003	11.88	11.99	11.79	11.97	1,685,583	+0.09(+0.73%)
Jul 07, 2003	11.76	11.94	11.76	11.88	1,779,632	+0.20(+1.71%)
Jul 03, 2003	11.75	11.81	11.59	11.69	1,617,924	-0.13(-1.12%)
Jul 02, 2003	11.68	11.84	11.67	11.82	2,253,807	+0.12(+0.99%)
Jul 01, 2003	11.71	11.71	11.42	11.70	4,427,604	-0.03(-0.23%)
Jun 30, 2003	11.75	11.81	11.60	11.73	4,271,791	+0.02(+0.21%)
Jun 27, 2003	11.83	11.84	11.69	11.70	2,811,925	-0.19(-1.63%)
Jun 26, 2003	11.80	11.95	11.69	11.90	4,084,254	+0.06(+0.51%)
Jun 25, 2003	11.83	11.94	11.76	11.84	3,831,866	+0.01(+0.10%)
Jun 24, 2003	11.84	11.93	11.80	11.82	2,636,461	+0.03(+0.23%)
Jun 23, 2003	11.85	11.85	11.76	11.80	3,286,943	-0.05(-0.41%)
Jun 20, 2003	11.91	12.02	11.78	11.85	3,626,362	+0.06(+0.54%)
Jun 19, 2003	11.93	12.00	11.76	11.78	2,951,736	-0.17(-1.42%)
Jun 18, 2003	12.04	12.04	11.75	11.95	3,255,219	-0.17(-1.44%)
Jun 17, 2003	12.04	12.16	11.99	12.12	4,123,558	+0.05(+0.38%)
Jun 16, 2003	11.83	12.08	11.77	12.08	3,231,637	+0.32(+2.73%)
Jun 13, 2003	11.99	11.99	11.72	11.76	3,892,226	-0.23(-1.90%)
Jun 12, 2003	11.83	12.09	11.78	11.99	4,345,907	+0.19(+1.58%)
Jun 11, 2003	11.53	11.80	11.52	11.80	2,728,545	+0.27(+2.32%)
Jun 10, 2003	11.51	11.57	11.46	11.53	1,672,388	+0.02(+0.22%)
Jun 09, 2003	11.57	11.60	11.44	11.51	2,112,313	-0.12(-1.04%)
Jun 06, 2003	11.75	11.91	11.61	11.63	4,433,780	+0.04(+0.37%)
Jun 05, 2003	11.44	11.67	11.38	11.59	3,202,720	+0.12(+1.01%)
Jun 04, 2003	11.38	11.54	11.38	11.47	4,638,723	+0.06(+0.48%)
Jun 03, 2003	11.40	11.52	11.34	11.41	4,035,124	+0.09(+0.77%)

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.