Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	24.20	25.00	24.20	24.90	21,800	+0.95(+3.97%)
Aug 28, 2003	23.30	23.95	23.30	23.95	231,500	+1.10(+4.81%)
Aug 27, 2003	22.75	22.85	22.68	22.85	15,600	+0.15(+0.66%)
Aug 26, 2003	22.75	22.90	22.65	22.70	17,000	-0.21(-0.92%)
Aug 25, 2003	23.50	23.50	22.75	22.91	22,800	-1.59(-6.49%)
Aug 22, 2003	24.53	24.60	24.50	24.50	5,600	-0.07(-0.28%)
Aug 21, 2003	24.55	24.70	24.53	24.57	112,700	+0.03(+0.12%)
Aug 20, 2003	24.10	24.60	24.08	24.54	8,700	+0.78(+3.28%)
Aug 19, 2003	23.70	23.83	23.62	23.76	14,300	-0.84(-3.41%)
Aug 18, 2003	24.99	24.99	24.47	24.60	35,100	-0.39(-1.56%)
Aug 15, 2003	24.31	24.99	24.20	24.99	25,800	+0.78(+3.22%)
Aug 14, 2003	23.92	24.21	23.90	24.21	14,900	+0.79(+3.37%)
Aug 13, 2003	23.30	23.48	23.30	23.42	5,100	-0.36(-1.51%)
Aug 12, 2003	23.50	23.79	23.50	23.78	2,900	+0.40(+1.71%)
Aug 11, 2003	23.35	23.38	23.23	23.38	8,600	+0.97(+4.33%)
Aug 08, 2003	22.56	22.56	22.36	22.41	2,500	-0.50(-2.18%)
Aug 07, 2003	23.07	23.07	22.88	22.91	4,600	-0.41(-1.76%)
Aug 06, 2003	23.60	23.60	23.31	23.32	7,600	-0.73(-3.04%)
Aug 05, 2003	23.82	24.10	23.82	24.05	7,800	+0.03(+0.12%)
Aug 04, 2003	24.13	24.13	23.83	24.02	11,900	+0.29(+1.22%)
Aug 01, 2003	23.52	23.90	23.52	23.73	23,800	+1.19(+5.28%)
Jul 31, 2003	22.74	22.74	22.54	22.54	2,100	-0.21(-0.92%)
Jul 30, 2003	22.81	22.85	22.75	22.75	1,000	-0.10(-0.44%)
Jul 29, 2003	22.86	22.93	22.82	22.85	7,900	+0.24(+1.06%)
Jul 28, 2003	22.55	22.67	22.55	22.61	13,600	+0.38(+1.71%)
Jul 25, 2003	22.05	22.23	22.05	22.23	2,900	+0.95(+4.46%)
Jul 24, 2003	20.75	21.32	20.75	21.28	57,100	+0.78(+3.80%)
Jul 23, 2003	21.00	21.00	20.45	20.50	46,300	-0.95(-4.43%)
Jul 22, 2003	21.45	21.45	21.33	21.45	6,400	+0.05(+0.23%)
Jul 21, 2003	21.90	21.90	21.25	21.40	11,200	-0.50(-2.28%)
Jul 18, 2003	21.70	21.90	21.70	21.90	3,500	+0.24(+1.11%)
Jul 17, 2003	22.60	22.60	21.66	21.66	12,900	-1.64(-7.04%)
Jul 16, 2003	22.68	23.30	22.68	23.30	32,800	+0.52(+2.28%)
Jul 15, 2003	22.80	23.06	22.61	22.78	6,100	-0.06(-0.26%)
Jul 14, 2003	22.50	22.99	22.50	22.84	111,800	+0.89(+4.05%)
Jul 11, 2003	21.77	22.00	21.77	21.95	5,900	+0.25(+1.15%)
Jul 10, 2003	21.55	21.70	21.50	21.70	11,000	+0.00(+0.00%)
Jul 09, 2003	21.30	21.94	21.20	21.70	43,300	+1.10(+5.34%)
Jul 08, 2003	20.70	20.70	20.45	20.60	12,900	+0.42(+2.08%)
Jul 07, 2003	20.25	20.38	20.13	20.18	7,500	+0.30(+1.51%)
Jul 03, 2003	19.38	19.88	19.38	19.88	27,200	+1.15(+6.14%)
Jul 02, 2003	19.22	19.22	18.73	18.73	11,700	-0.57(-2.95%)
Jul 01, 2003	19.23	19.35	19.20	19.30	4,900	-0.03(-0.16%)
Jun 30, 2003	19.72	19.72	19.30	19.33	6,500	-0.64(-3.20%)
Jun 27, 2003	20.00	20.05	19.93	19.97	2,900	-0.09(-0.45%)
Jun 26, 2003	20.00	20.20	19.88	20.06	9,200	-0.16(-0.79%)
Jun 25, 2003	20.53	20.54	20.18	20.22	5,700	-0.23(-1.12%)
Jun 24, 2003	20.48	20.52	20.44	20.45	3,100	-0.28(-1.35%)
Jun 23, 2003	20.80	20.85	20.71	20.73	12,000	-0.21(-1.00%)
Jun 20, 2003	20.84	20.94	20.78	20.94	22,900	+0.70(+3.46%)
Jun 19, 2003	20.17	20.32	20.17	20.24	14,800	+0.49(+2.48%)
Jun 18, 2003	19.75	19.98	19.72	19.75	10,900	-0.15(-0.75%)
Jun 17, 2003	20.08	20.08	19.80	19.90	9,900	-0.43(-2.12%)
Jun 16, 2003	20.35	20.35	20.10	20.33	15,100	+0.00(+0.00%)
Jun 13, 2003	20.35	20.39	20.15	20.33	18,200	+0.75(+3.83%)
Jun 12, 2003	19.50	19.74	19.43	19.58	21,400	+0.68(+3.60%)
Jun 11, 2003	18.70	18.90	18.70	18.90	4,800	+0.36(+1.94%)
Jun 10, 2003	18.60	18.60	18.46	18.54	2,300	-0.11(-0.59%)
Jun 09, 2003	18.50	18.73	18.50	18.65	4,300	+0.48(+2.64%)
Jun 06, 2003	18.21	18.29	18.16	18.17	5,900	+0.19(+1.06%)
Jun 05, 2003	17.95	18.04	17.90	17.98	7,500	-0.32(-1.75%)
Jun 04, 2003	18.20	18.30	18.18	18.30	8,300	+0.11(+0.60%)
Jun 03, 2003	18.10	18.20	18.02	18.19	9,400	+0.04(+0.22%)

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.