Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	18.30	18.44	18.16	18.44	117,712	+0.27(+1.47%)
Aug 28, 2003	18.12	18.17	17.94	18.17	48,581	-0.14(-0.77%)
Aug 27, 2003	18.35	18.35	18.16	18.31	159,571	-0.03(-0.17%)
Aug 26, 2003	18.14	18.35	17.90	18.35	567,378	-0.02(-0.09%)
Aug 25, 2003	18.72	18.72	18.23	18.36	40,970	-0.05(-0.26%)
Aug 22, 2003	18.91	18.91	18.41	18.41	145,237	-0.24(-1.27%)
Aug 21, 2003	18.59	18.72	18.38	18.64	166,420	+0.68(+3.77%)
Aug 20, 2003	17.91	18.00	17.76	17.97	214,495	+0.07(+0.40%)
Aug 19, 2003	17.91	17.91	17.75	17.90	79,658	+0.16(+0.89%)
Aug 18, 2003	17.56	17.75	17.56	17.74	107,184	+0.08(+0.45%)
Aug 15, 2003	17.42	17.66	17.42	17.66	20,295	+0.12(+0.67%)
Aug 14, 2003	17.72	17.72	17.18	17.54	554,440	+0.61(+3.59%)
Aug 13, 2003	17.18	17.18	16.92	16.93	38,687	+0.34(+2.04%)
Aug 12, 2003	16.80	16.87	16.59	16.59	72,935	-0.28(-1.68%)
Aug 11, 2003	17.06	17.09	16.86	16.88	221,091	+0.06(+0.33%)
Aug 08, 2003	17.18	17.18	16.82	16.82	164,898	-0.21(-1.25%)
Aug 07, 2003	17.06	17.21	16.96	17.04	143,081	+0.10(+0.61%)
Aug 06, 2003	16.76	17.10	16.76	16.93	390,682	-0.24(-1.38%)
Aug 05, 2003	17.23	17.27	17.17	17.17	151,579	-0.13(-0.77%)
Aug 04, 2003	17.49	17.49	17.22	17.30	320,664	-0.14(-0.81%)
Aug 01, 2003	17.51	17.51	17.31	17.45	489,114	+0.34(+1.98%)
Jul 31, 2003	17.08	17.53	17.08	17.11	114,794	-0.34(-1.94%)
Jul 30, 2003	17.42	17.45	17.22	17.45	79,151	-0.13(-0.76%)
Jul 29, 2003	17.59	17.59	17.27	17.58	76,107	+0.24(+1.36%)
Jul 28, 2003	17.44	17.57	17.18	17.34	234,663	+0.04(+0.23%)
Jul 25, 2003	17.11	17.42	17.04	17.30	88,664	+0.33(+1.95%)
Jul 24, 2003	16.95	17.15	16.83	16.97	38,307	+0.32(+1.89%)
Jul 23, 2003	16.52	16.74	16.52	16.66	109,974	-0.25(-1.49%)
Jul 22, 2003	16.68	16.91	16.68	16.91	355,546	+0.50(+3.08%)
Jul 21, 2003	16.86	16.86	16.37	16.41	52,006	-0.47(-2.76%)
Jul 18, 2003	16.63	16.87	16.56	16.87	134,075	+0.08(+0.47%)
Jul 17, 2003	16.89	16.89	16.63	16.79	624,078	-0.55(-3.18%)
Jul 16, 2003	17.42	17.53	17.19	17.34	70,525	+0.15(+0.87%)
Jul 15, 2003	17.12	17.55	17.12	17.19	78,770	-0.54(-3.07%)
Jul 14, 2003	17.74	17.92	17.34	17.74	1,124,482	+0.70(+4.12%)
Jul 11, 2003	16.88	17.22	16.88	17.04	275,000	+0.27(+1.60%)
Jul 10, 2003	17.15	17.15	16.69	16.77	264,218	-0.50(-2.88%)
Jul 09, 2003	17.03	17.29	16.99	17.27	180,627	-0.07(-0.41%)
Jul 08, 2003	17.26	17.34	16.94	17.34	428,863	+0.58(+3.48%)
Jul 07, 2003	16.79	17.15	16.75	16.75	252,041	+0.27(+1.63%)
Jul 03, 2003	16.36	16.51	16.17	16.48	79,531	+0.12(+0.72%)
Jul 02, 2003	16.17	16.48	16.17	16.37	150,565	+0.44(+2.77%)
Jul 01, 2003	15.80	16.04	15.79	15.92	339,818	+0.17(+1.05%)
Jun 30, 2003	15.79	15.92	15.74	15.76	81,941	-0.16(-0.99%)
Jun 27, 2003	16.01	16.03	15.78	15.92	224,135	-0.23(-1.42%)
Jun 26, 2003	15.81	16.15	15.81	16.15	67,481	+0.42(+2.66%)
Jun 25, 2003	16.03	16.04	15.69	15.73	195,087	+0.17(+1.11%)
Jun 24, 2003	15.31	15.68	15.31	15.55	190,394	-0.06(-0.35%)
Jun 23, 2003	15.65	15.66	15.41	15.61	315,717	-0.46(-2.85%)
Jun 20, 2003	16.13	16.31	16.07	16.07	71,286	-0.17(-1.07%)
Jun 19, 2003	16.22	16.30	16.01	16.24	167,562	+0.21(+1.33%)
Jun 18, 2003	16.03	16.04	15.88	16.03	54,543	+0.22(+1.40%)
Jun 17, 2003	16.14	16.14	15.81	15.81	123,673	+0.07(+0.45%)
Jun 16, 2003	15.45	15.75	15.37	15.74	122,025	+0.35(+2.25%)
Jun 13, 2003	15.76	15.76	15.36	15.39	87,396	-0.13(-0.81%)
Jun 12, 2003	15.41	15.56	15.41	15.52	62,027	+0.07(+0.46%)
Jun 11, 2003	15.30	15.45	15.22	15.44	202,444	+0.09(+0.56%)
Jun 10, 2003	15.03	15.37	15.03	15.36	88,411	+0.39(+2.58%)
Jun 09, 2003	15.11	15.14	14.78	14.97	58,602	-0.10(-0.68%)
Jun 06, 2003	15.04	15.22	15.04	15.07	66,466	+0.04(+0.26%)
Jun 05, 2003	14.98	15.03	14.73	15.03	113,526	+0.06(+0.37%)
Jun 04, 2003	14.59	15.18	14.59	14.98	66,086	+0.30(+2.04%)
Jun 03, 2003	14.55	14.74	14.55	14.68	113,272	-0.23(-1.53%)

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.