Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	18.06	18.29	18.05	18.26	126,702	-0.26(-1.40%)
Aug 28, 2003	18.45	18.57	18.27	18.52	111,309	-0.04(-0.23%)
Aug 27, 2003	18.57	18.79	18.46	18.56	83,441	+0.10(+0.57%)
Aug 26, 2003	18.38	18.55	18.28	18.45	273,332	+0.09(+0.50%)
Aug 25, 2003	18.55	18.59	18.29	18.36	78,743	-0.19(-1.00%)
Aug 22, 2003	18.86	18.86	18.39	18.55	174,498	-0.34(-1.80%)
Aug 21, 2003	19.11	19.19	18.73	18.89	106,935	-0.23(-1.19%)
Aug 20, 2003	18.98	19.19	18.84	19.11	76,798	-0.10(-0.51%)
Aug 19, 2003	19.31	19.32	19.13	19.21	101,264	-0.41(-2.11%)
Aug 18, 2003	19.41	19.69	19.41	19.63	90,894	+0.19(+0.95%)
Aug 15, 2003	19.45	19.66	19.30	19.44	90,570	+0.17(+0.86%)
Aug 14, 2003	19.29	19.42	19.19	19.27	129,942	-0.13(-0.67%)
Aug 13, 2003	19.78	19.78	19.37	19.40	271,388	-0.22(-1.13%)
Aug 12, 2003	19.57	19.73	19.41	19.63	163,805	+0.12(+0.63%)
Aug 11, 2003	19.32	19.53	19.32	19.50	176,767	+0.28(+1.44%)
Aug 08, 2003	19.56	19.56	19.07	19.23	274,953	-0.07(-0.38%)
Aug 07, 2003	19.07	19.37	18.98	19.30	303,145	+1.46(+8.20%)
Aug 06, 2003	17.62	17.85	17.45	17.84	225,860	-0.14(-0.79%)
Aug 05, 2003	18.13	18.30	17.96	17.98	95,755	-0.44(-2.41%)
Aug 04, 2003	18.45	18.55	18.19	18.42	116,008	+0.09(+0.47%)
Aug 01, 2003	18.58	18.61	18.24	18.34	129,780	-0.33(-1.79%)
Jul 31, 2003	18.97	19.00	18.64	18.67	151,815	-0.30(-1.56%)
Jul 30, 2003	18.84	18.98	18.78	18.97	61,730	-0.06(-0.32%)
Jul 29, 2003	19.16	19.23	18.84	19.03	66,429	+0.17(+0.92%)
Jul 28, 2003	19.01	19.26	18.71	18.86	179,683	-0.22(-1.13%)
Jul 25, 2003	18.52	19.07	18.52	19.07	197,668	+0.56(+3.00%)
Jul 24, 2003	18.65	18.90	18.52	18.52	199,936	-0.09(-0.50%)
Jul 23, 2003	18.67	18.82	18.40	18.61	157,972	+0.25(+1.34%)
Jul 22, 2003	18.13	18.39	18.05	18.36	137,881	+0.32(+1.78%)
Jul 21, 2003	17.87	18.23	17.86	18.04	152,949	-0.13(-0.71%)
Jul 18, 2003	17.98	18.18	17.65	18.17	171,906	+0.22(+1.20%)
Jul 17, 2003	17.90	18.05	17.81	17.95	193,293	-0.40(-2.19%)
Jul 16, 2003	18.49	18.49	18.21	18.36	74,692	-0.02(-0.10%)
Jul 15, 2003	18.68	18.73	18.15	18.37	106,125	-0.17(-0.93%)
Jul 14, 2003	18.71	18.97	18.54	18.55	136,423	+0.13(+0.70%)
Jul 11, 2003	18.26	18.49	18.26	18.42	135,775	+0.20(+1.12%)
Jul 10, 2003	18.08	18.25	18.08	18.21	128,970	-0.30(-1.63%)
Jul 09, 2003	18.66	18.71	18.40	18.52	101,264	-0.23(-1.22%)
Jul 08, 2003	18.73	18.82	18.52	18.74	100,778	-0.15(-0.78%)
Jul 07, 2003	18.65	19.00	18.65	18.89	105,801	+0.35(+1.86%)
Jul 03, 2003	18.45	18.66	18.32	18.55	131,238	-0.02(-0.10%)
Jul 02, 2003	18.38	18.65	18.23	18.57	196,534	+0.22(+1.21%)
Jul 01, 2003	18.07	18.37	17.99	18.34	159,754	-0.12(-0.67%)
Jun 30, 2003	18.65	18.83	18.37	18.47	236,067	-0.04(-0.20%)
Jun 27, 2003	18.73	18.73	18.39	18.50	116,494	-0.42(-2.22%)
Jun 26, 2003	18.74	19.04	18.69	18.92	126,864	+0.27(+1.42%)
Jun 25, 2003	18.67	19.00	18.65	18.66	95,431	-0.14(-0.76%)
Jun 24, 2003	18.82	18.82	18.60	18.80	81,659	-0.13(-0.68%)
Jun 23, 2003	19.13	19.13	18.79	18.93	150,033	-0.30(-1.54%)
Jun 20, 2003	19.29	19.30	19.00	19.23	84,576	+0.17(+0.91%)
Jun 19, 2003	19.16	19.41	19.03	19.05	240,280	-0.72(-3.65%)
Jun 18, 2003	19.76	19.98	19.69	19.77	165,425	+0.21(+1.07%)
Jun 17, 2003	19.63	19.72	19.47	19.57	99,482	+0.04(+0.19%)
Jun 16, 2003	19.44	19.55	19.35	19.53	100,292	+0.48(+2.53%)
Jun 13, 2003	19.44	19.50	19.05	19.05	185,516	-0.02(-0.13%)
Jun 12, 2003	19.32	19.32	19.01	19.07	190,863	+0.11(+0.59%)
Jun 11, 2003	18.65	18.97	18.54	18.96	193,617	+0.80(+4.38%)
Jun 10, 2003	18.06	18.23	17.94	18.16	119,411	+0.16(+0.89%)
Jun 09, 2003	18.02	18.18	17.79	18.00	174,498	-0.12(-0.65%)
Jun 06, 2003	18.22	18.34	18.02	18.12	96,403	+0.15(+0.82%)
Jun 05, 2003	17.96	18.08	17.87	17.97	126,702	+0.17(+0.94%)
Jun 04, 2003	17.55	17.82	17.44	17.81	180,169	+0.19(+1.05%)
Jun 03, 2003	17.52	17.70	17.44	17.62	163,643	-0.20(-1.14%)

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.