Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	18.10	18.47	17.93	18.18	9,294,100	-0.12(-0.66%)
Aug 28, 2003	17.86	18.35	17.44	18.30	15,300,700	+1.00(+5.78%)
Aug 27, 2003	16.80	17.43	16.75	17.30	10,450,800	+0.48(+2.85%)
Aug 26, 2003	16.73	16.87	16.23	16.82	10,099,900	+0.04(+0.24%)
Aug 25, 2003	17.10	17.15	16.54	16.78	8,692,400	-0.42(-2.44%)
Aug 22, 2003	17.87	18.33	17.15	17.20	17,671,900	-0.03(-0.19%)
Aug 21, 2003	16.79	17.33	16.70	17.23	13,499,200	+0.75(+4.53%)
Aug 20, 2003	16.61	16.89	16.40	16.49	10,550,100	-0.41(-2.45%)
Aug 19, 2003	16.65	16.94	16.37	16.90	32,025,700	+1.67(+10.94%)
Aug 18, 2003	14.39	15.41	14.31	15.23	18,064,200	+1.06(+7.48%)
Aug 15, 2003	14.27	14.50	14.10	14.17	4,144,700	-0.11(-0.75%)
Aug 14, 2003	14.29	14.34	13.86	14.28	11,599,600	-0.41(-2.77%)
Aug 13, 2003	14.81	15.03	14.57	14.69	11,437,700	-0.06(-0.41%)
Aug 12, 2003	14.17	14.82	14.03	14.75	15,337,600	+0.79(+5.64%)
Aug 11, 2003	13.77	14.05	13.56	13.96	11,811,600	+0.47(+3.46%)
Aug 08, 2003	14.00	14.19	13.40	13.49	14,352,100	-0.21(-1.51%)
Aug 07, 2003	13.90	13.99	13.55	13.70	11,824,000	+0.36(+2.70%)
Aug 06, 2003	13.25	13.77	13.21	13.34	15,837,900	-0.18(-1.33%)
Aug 05, 2003	13.90	14.12	13.33	13.52	15,032,200	-0.42(-3.01%)
Aug 04, 2003	14.17	14.44	13.81	13.94	12,661,200	-0.21(-1.46%)
Aug 01, 2003	13.41	14.30	13.33	14.15	17,241,800	+0.63(+4.69%)
Jul 31, 2003	14.13	14.13	13.33	13.51	27,546,200	-0.29(-2.13%)
Jul 30, 2003	14.51	14.73	13.69	13.81	21,304,000	-0.79(-5.43%)
Jul 29, 2003	14.87	15.10	14.34	14.60	17,875,300	-0.16(-1.08%)
Jul 28, 2003	14.47	14.81	14.23	14.76	23,032,900	-0.41(-2.72%)
Jul 25, 2003	15.38	15.51	14.61	15.17	15,636,800	-0.09(-0.61%)
Jul 24, 2003	15.96	16.17	15.17	15.27	14,982,300	-0.42(-2.68%)
Jul 23, 2003	16.63	16.87	15.16	15.69	32,823,400	-2.00(-11.31%)
Jul 22, 2003	17.32	17.71	17.10	17.69	17,064,900	+0.91(+5.40%)
Jul 21, 2003	17.04	17.05	16.51	16.78	7,471,400	-0.26(-1.53%)
Jul 18, 2003	16.87	17.23	16.36	17.04	13,402,400	+0.12(+0.71%)
Jul 17, 2003	17.75	17.77	16.83	16.92	14,082,000	-1.31(-7.17%)
Jul 16, 2003	18.98	18.99	17.75	18.23	12,405,900	-0.33(-1.76%)
Jul 15, 2003	19.61	19.67	18.39	18.55	14,278,800	-0.91(-4.66%)
Jul 14, 2003	19.23	19.63	19.18	19.46	12,396,700	+0.89(+4.77%)
Jul 11, 2003	18.61	18.79	18.31	18.57	9,430,000	+0.21(+1.12%)
Jul 10, 2003	18.87	18.93	18.30	18.37	12,451,900	-0.99(-5.13%)
Jul 09, 2003	19.68	19.93	18.89	19.36	14,631,700	-0.32(-1.63%)
Jul 08, 2003	19.42	19.97	19.40	19.68	14,793,000	+0.65(+3.40%)
Jul 07, 2003	18.25	19.03	18.09	19.03	12,277,400	+1.33(+7.49%)
Jul 03, 2003	17.85	18.33	17.64	17.71	9,054,900	-0.40(-2.21%)
Jul 02, 2003	17.18	18.19	17.16	18.11	15,885,400	+0.95(+5.52%)
Jul 01, 2003	16.35	17.16	15.87	17.16	14,802,300	+0.55(+3.33%)
Jun 30, 2003	16.56	16.86	16.29	16.61	11,079,300	+0.31(+1.88%)
Jun 27, 2003	16.93	17.09	16.15	16.30	9,555,077	-0.58(-3.44%)
Jun 26, 2003	16.33	16.95	16.27	16.88	9,992,400	+0.61(+3.73%)
Jun 25, 2003	16.40	16.70	16.21	16.27	13,277,000	+0.19(+1.16%)
Jun 24, 2003	16.93	17.17	15.92	16.09	18,760,700	-0.93(-5.48%)
Jun 23, 2003	17.24	17.57	16.94	17.02	10,730,500	-0.22(-1.28%)
Jun 20, 2003	17.85	17.90	17.19	17.24	10,872,500	-0.26(-1.48%)
Jun 19, 2003	18.00	18.50	17.42	17.50	15,092,800	-0.35(-1.95%)
Jun 18, 2003	17.03	18.18	16.83	17.85	17,836,000	+0.73(+4.24%)
Jun 17, 2003	17.60	17.74	17.01	17.12	12,709,300	-0.31(-1.76%)
Jun 16, 2003	16.83	17.53	16.43	17.43	15,440,200	+0.99(+6.05%)
Jun 13, 2003	17.90	17.96	16.42	16.43	17,424,100	-1.41(-7.92%)
Jun 12, 2003	17.75	18.02	17.37	17.85	9,009,500	+0.23(+1.33%)
Jun 11, 2003	17.34	17.72	17.17	17.61	12,828,600	+0.10(+0.57%)
Jun 10, 2003	17.35	17.53	17.15	17.51	9,363,500	+0.39(+2.30%)
Jun 09, 2003	17.34	17.65	16.93	17.12	16,331,560	-0.22(-1.27%)
Jun 06, 2003	18.44	18.82	17.14	17.34	23,615,000	-0.43(-2.44%)
Jun 05, 2003	17.02	17.93	16.90	17.77	15,969,300	+0.38(+2.18%)
Jun 04, 2003	16.46	17.43	16.37	17.39	22,332,700	+1.03(+6.27%)
Jun 03, 2003	15.93	16.39	15.74	16.37	13,996,600	+0.35(+2.16%)

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.