Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	20.13	20.30	19.98	20.30	623,216	+0.15(+0.72%)
Aug 28, 2003	19.84	20.26	19.74	20.16	892,097	+0.21(+1.06%)
Aug 27, 2003	19.95	20.08	19.91	19.95	520,473	-0.06(-0.30%)
Aug 26, 2003	19.92	20.06	19.76	20.01	538,756	+0.09(+0.43%)
Aug 25, 2003	19.93	19.96	19.77	19.92	367,451	+0.01(+0.03%)
Aug 22, 2003	20.16	20.20	19.81	19.92	452,110	-0.15(-0.75%)
Aug 21, 2003	20.08	20.25	19.94	20.07	532,595	+0.05(+0.25%)
Aug 20, 2003	19.94	20.09	19.93	20.02	376,592	+0.02(+0.08%)
Aug 19, 2003	19.97	20.00	19.88	20.00	386,728	+0.00(+0.00%)
Aug 18, 2003	19.77	20.00	19.75	20.00	580,887	+0.26(+1.33%)
Aug 15, 2003	19.84	19.84	19.12	19.74	334,859	-0.10(-0.51%)
Aug 14, 2003	19.64	19.84	19.55	19.84	528,621	+0.21(+1.08%)
Aug 13, 2003	19.65	19.80	19.54	19.63	421,505	-0.12(-0.59%)
Aug 12, 2003	19.48	19.75	19.48	19.75	534,185	+0.14(+0.69%)
Aug 11, 2003	19.75	19.75	19.46	19.61	560,219	-0.12(-0.61%)
Aug 08, 2003	19.68	19.82	19.47	19.73	602,151	+0.10(+0.49%)
Aug 07, 2003	19.68	19.68	19.40	19.63	689,194	+0.07(+0.33%)
Aug 06, 2003	19.23	19.68	19.14	19.57	1,283,794	+0.39(+2.02%)
Aug 05, 2003	19.48	19.53	19.16	19.18	776,437	-0.27(-1.37%)
Aug 04, 2003	19.45	19.53	19.14	19.45	1,178,666	-0.14(-0.72%)
Aug 01, 2003	19.76	19.76	19.50	19.59	847,383	-0.19(-0.94%)
Jul 31, 2003	19.58	19.96	19.53	19.78	877,590	+0.21(+1.08%)
Jul 30, 2003	19.82	19.88	19.48	19.56	657,397	-0.12(-0.59%)
Jul 29, 2003	19.88	19.99	19.49	19.68	850,960	-0.19(-0.94%)
Jul 28, 2003	19.58	19.88	19.48	19.87	822,741	+0.24(+1.23%)
Jul 25, 2003	19.35	19.62	19.17	19.62	605,529	+0.33(+1.69%)
Jul 24, 2003	19.46	19.73	19.28	19.30	629,377	-0.06(-0.29%)
Jul 23, 2003	19.64	19.65	19.25	19.35	814,791	-0.38(-1.91%)
Jul 22, 2003	19.63	19.83	19.50	19.73	1,010,341	+0.02(+0.08%)
Jul 21, 2003	19.82	19.85	19.54	19.72	698,733	-0.12(-0.61%)
Jul 18, 2003	19.49	19.88	19.39	19.84	907,797	+0.33(+1.70%)
Jul 17, 2003	19.65	19.90	19.41	19.50	973,179	-0.31(-1.57%)
Jul 16, 2003	19.83	20.06	19.66	19.82	1,254,978	+0.07(+0.36%)
Jul 15, 2003	19.57	19.83	19.56	19.75	1,773,662	+0.27(+1.40%)
Jul 14, 2003	18.92	19.62	18.91	19.47	1,347,586	+0.64(+3.42%)
Jul 11, 2003	18.72	19.09	18.72	18.83	762,327	+0.06(+0.30%)
Jul 10, 2003	19.12	19.12	18.62	18.77	715,228	-0.37(-1.92%)
Jul 09, 2003	19.28	19.34	19.04	19.14	616,062	-0.14(-0.73%)
Jul 08, 2003	19.27	19.34	19.17	19.28	544,122	-0.08(-0.39%)
Jul 07, 2003	18.97	19.39	18.92	19.36	747,223	+0.49(+2.59%)
Jul 03, 2003	19.09	19.17	18.78	18.87	534,582	-0.25(-1.32%)
Jul 02, 2003	18.94	19.14	18.88	19.12	810,618	+0.17(+0.90%)
Jul 01, 2003	18.64	18.98	18.42	18.95	1,141,702	+0.31(+1.67%)
Jun 30, 2003	18.97	18.97	18.64	18.64	1,008,950	-0.31(-1.65%)
Jun 27, 2003	18.97	18.97	18.73	18.95	654,416	+0.01(+0.03%)
Jun 26, 2003	18.77	18.96	18.70	18.95	673,097	+0.17(+0.91%)
Jun 25, 2003	18.81	18.99	18.74	18.77	596,586	-0.02(-0.11%)
Jun 24, 2003	18.72	19.02	18.65	18.79	1,034,586	+0.10(+0.51%)
Jun 23, 2003	18.75	18.87	18.63	18.70	453,103	-0.18(-0.96%)
Jun 20, 2003	19.03	19.04	18.80	18.88	1,069,762	+0.06(+0.32%)
Jun 19, 2003	19.48	19.56	18.74	18.82	2,004,785	-0.64(-3.31%)
Jun 18, 2003	19.57	19.61	19.30	19.46	573,732	-0.10(-0.51%)
Jun 17, 2003	19.78	19.81	19.41	19.56	490,067	-0.22(-1.09%)
Jun 16, 2003	19.33	19.78	19.21	19.78	741,460	+0.51(+2.66%)
Jun 13, 2003	19.27	19.44	19.02	19.27	478,342	-0.06(-0.31%)
Jun 12, 2003	19.25	19.51	19.14	19.33	620,831	+0.14(+0.73%)
Jun 11, 2003	18.76	19.23	18.70	19.19	1,319,565	+0.43(+2.28%)
Jun 10, 2003	18.64	18.84	18.59	18.76	585,060	+0.18(+0.97%)
Jun 09, 2003	18.74	18.75	18.55	18.58	675,925	-0.17(-0.89%)
Jun 06, 2003	18.87	19.08	18.62	18.74	882,956	-0.10(-0.53%)
Jun 05, 2003	18.95	18.97	18.74	18.84	861,692	-0.09(-0.48%)
Jun 04, 2003	18.69	18.95	18.64	18.94	885,142	+0.24(+1.29%)
Jun 03, 2003	18.97	19.02	18.55	18.69	1,130,573	-0.23(-1.20%)

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.