Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	16.40	16.94	16.27	16.27	119,998	-0.22(-1.32%)
Aug 28, 2003	16.53	16.71	16.35	16.49	70,568	+0.09(+0.55%)
Aug 27, 2003	16.30	16.58	16.30	16.40	135,081	+0.00(+0.00%)
Aug 26, 2003	16.37	16.48	16.22	16.40	157,760	-0.03(-0.17%)
Aug 25, 2003	16.35	16.58	16.30	16.42	226,016	-0.47(-2.80%)
Aug 22, 2003	17.08	17.08	16.65	16.90	117,026	-0.22(-1.27%)
Aug 21, 2003	17.26	17.30	17.01	17.11	112,622	-0.12(-0.68%)
Aug 20, 2003	17.16	17.26	17.08	17.23	98,090	-0.02(-0.11%)
Aug 19, 2003	16.85	17.26	16.85	17.25	122,530	+0.37(+2.21%)
Aug 18, 2003	16.38	16.88	16.30	16.88	142,457	+0.50(+3.05%)
Aug 15, 2003	16.62	16.71	16.38	16.38	18,935	-0.19(-1.15%)
Aug 14, 2003	16.35	16.57	16.23	16.57	171,631	+0.22(+1.33%)
Aug 13, 2003	16.20	16.42	16.20	16.35	74,531	-0.08(-0.50%)
Aug 12, 2003	15.71	16.45	15.67	16.43	50,861	+0.45(+2.78%)
Aug 11, 2003	15.90	16.09	15.56	15.99	57,797	+0.05(+0.34%)
Aug 08, 2003	15.87	16.00	15.60	15.93	59,228	+0.06(+0.40%)
Aug 07, 2003	15.90	15.98	15.14	15.87	86,090	+0.06(+0.40%)
Aug 06, 2003	15.62	16.01	15.46	15.81	119,228	+0.13(+0.81%)
Aug 05, 2003	15.55	15.94	15.51	15.68	66,714	+0.05(+0.35%)
Aug 04, 2003	15.71	15.99	15.31	15.62	101,944	-0.18(-1.15%)
Aug 01, 2003	16.17	16.17	15.67	15.81	169,870	-0.68(-4.13%)
Jul 31, 2003	16.49	16.60	16.18	16.49	139,374	-0.09(-0.55%)
Jul 30, 2003	15.99	16.58	15.99	16.58	155,888	+0.53(+3.28%)
Jul 29, 2003	16.03	16.33	15.76	16.05	52,293	-0.12(-0.73%)
Jul 28, 2003	15.97	16.30	15.81	16.17	73,320	+0.20(+1.25%)
Jul 25, 2003	15.90	16.23	15.71	15.97	100,182	-0.02(-0.11%)
Jul 24, 2003	16.52	16.53	15.85	15.99	104,145	-0.46(-2.82%)
Jul 23, 2003	16.24	16.52	15.93	16.45	72,219	+0.30(+1.86%)
Jul 22, 2003	15.67	16.15	15.53	16.15	102,054	+0.57(+3.67%)
Jul 21, 2003	15.99	16.05	15.58	15.58	106,567	-0.52(-3.22%)
Jul 18, 2003	15.84	16.10	15.62	16.10	60,880	+0.23(+1.43%)
Jul 17, 2003	15.85	16.04	15.67	15.87	157,099	-0.16(-1.02%)
Jul 16, 2003	16.17	16.33	15.81	16.03	93,907	-0.08(-0.51%)
Jul 15, 2003	16.35	16.49	15.87	16.11	57,026	-0.35(-2.10%)
Jul 14, 2003	16.90	17.02	15.99	16.46	100,292	-0.62(-3.62%)
Jul 11, 2003	16.60	17.08	16.48	17.08	59,448	+0.44(+2.62%)
Jul 10, 2003	16.94	16.94	16.42	16.64	62,421	-0.39(-2.29%)
Jul 09, 2003	16.62	17.03	16.30	17.03	142,237	+0.33(+1.96%)
Jul 08, 2003	16.71	16.98	16.53	16.70	84,329	-0.10(-0.59%)
Jul 07, 2003	16.35	16.84	16.35	16.80	153,246	+0.47(+2.89%)
Jul 03, 2003	16.11	16.37	16.11	16.33	180,658	+0.26(+1.64%)
Jul 02, 2003	15.94	16.35	15.94	16.07	121,099	+0.14(+0.86%)
Jul 01, 2003	16.35	16.40	15.75	15.93	116,475	-0.57(-3.47%)
Jun 30, 2003	16.26	16.55	16.12	16.50	179,007	+0.09(+0.55%)
Jun 27, 2003	16.56	16.71	16.17	16.41	129,026	-0.21(-1.26%)
Jun 26, 2003	15.26	16.71	15.17	16.62	390,051	+1.34(+8.80%)
Jun 25, 2003	14.62	15.31	14.62	15.28	171,191	+0.65(+4.47%)
Jun 24, 2003	13.53	14.71	13.53	14.62	162,604	+1.00(+7.33%)
Jun 23, 2003	14.74	14.84	13.63	13.63	106,788	-1.25(-8.42%)
Jun 20, 2003	14.62	15.01	14.62	14.88	79,705	+0.25(+1.74%)
Jun 19, 2003	14.97	15.08	14.62	14.62	56,256	-0.39(-2.60%)
Jun 18, 2003	15.26	15.26	14.83	15.01	32,696	-0.34(-2.19%)
Jun 17, 2003	15.30	15.40	15.01	15.35	44,476	+0.04(+0.24%)
Jun 16, 2003	15.12	15.34	14.99	15.31	105,246	+0.19(+1.26%)
Jun 13, 2003	15.26	15.62	15.04	15.12	112,512	-0.32(-2.06%)
Jun 12, 2003	15.41	15.66	15.35	15.44	89,283	-0.05(-0.29%)
Jun 11, 2003	15.58	15.75	15.40	15.49	96,659	-0.52(-3.24%)
Jun 10, 2003	15.52	16.00	15.35	16.00	75,852	+0.54(+3.53%)
Jun 09, 2003	15.67	15.81	15.34	15.46	154,457	-0.25(-1.56%)
Jun 06, 2003	15.91	16.17	15.60	15.71	81,577	-0.15(-0.92%)
Jun 05, 2003	15.75	15.92	15.58	15.85	42,384	+0.01(+0.06%)
Jun 04, 2003	15.53	15.90	15.44	15.84	136,842	+0.22(+1.40%)
Jun 03, 2003	15.17	15.67	15.04	15.62	142,457	+0.42(+2.75%)

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.