Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	16.23	16.50	16.22	16.44	11,700	+0.19(+1.17%)
Aug 28, 2003	16.47	16.47	16.07	16.25	27,000	-0.06(-0.37%)
Aug 27, 2003	16.50	16.50	16.00	16.31	23,300	-0.12(-0.73%)
Aug 26, 2003	16.25	16.43	16.03	16.43	20,300	+0.34(+2.11%)
Aug 25, 2003	15.49	16.31	15.35	16.09	26,800	+0.64(+4.14%)
Aug 22, 2003	15.69	15.69	15.33	15.45	31,100	-0.06(-0.39%)
Aug 21, 2003	15.55	15.69	15.41	15.51	23,900	+0.11(+0.71%)
Aug 20, 2003	14.92	15.50	14.89	15.40	46,000	+0.64(+4.33%)
Aug 19, 2003	15.08	15.60	14.66	14.76	77,200	+1.02(+7.44%)
Aug 18, 2003	13.40	13.75	13.21	13.74	27,700	+0.34(+2.53%)
Aug 15, 2003	13.27	13.40	13.20	13.40	7,500	+0.38(+2.92%)
Aug 14, 2003	13.23	13.23	12.62	13.02	6,600	-0.03(-0.23%)
Aug 13, 2003	13.00	13.05	12.80	13.05	14,900	+0.20(+1.56%)
Aug 12, 2003	13.10	13.10	12.51	12.85	51,600	-0.10(-0.77%)
Aug 11, 2003	12.51	12.95	12.51	12.95	10,000	+0.44(+3.52%)
Aug 08, 2003	12.93	12.93	12.21	12.51	29,600	-0.14(-1.11%)
Aug 07, 2003	12.52	12.74	12.52	12.65	20,800	-0.07(-0.55%)
Aug 06, 2003	12.70	13.00	12.20	12.72	141,800	+0.22(+1.76%)
Aug 05, 2003	12.61	13.37	12.31	12.50	149,500	-0.70(-5.30%)
Aug 04, 2003	13.54	14.11	11.92	13.20	88,200	-0.34(-2.51%)
Aug 01, 2003	14.94	15.40	13.54	13.54	96,600	-1.55(-10.27%)
Jul 31, 2003	14.71	15.68	14.71	15.09	13,300	+0.11(+0.73%)
Jul 30, 2003	14.60	15.70	14.60	14.98	37,900	-0.83(-5.25%)
Jul 29, 2003	15.20	15.91	15.20	15.81	24,200	+0.31(+2.00%)
Jul 28, 2003	15.16	15.62	15.00	15.50	52,000	+0.34(+2.24%)
Jul 25, 2003	15.26	15.32	15.15	15.16	44,800	-0.18(-1.17%)
Jul 24, 2003	16.20	16.24	14.40	15.34	59,900	-0.97(-5.95%)
Jul 23, 2003	15.68	16.38	15.52	16.31	39,500	+0.61(+3.89%)
Jul 22, 2003	15.46	15.75	15.37	15.70	31,900	+0.25(+1.62%)
Jul 21, 2003	15.05	15.48	15.03	15.45	56,600	+0.36(+2.39%)
Jul 18, 2003	15.00	15.15	14.50	15.09	39,700	-0.01(-0.07%)
Jul 17, 2003	16.89	17.00	14.20	15.10	169,500	-2.30(-13.22%)
Jul 16, 2003	17.35	17.75	17.35	17.40	47,400	-0.34(-1.92%)
Jul 15, 2003	17.31	17.74	17.16	17.74	53,300	+0.49(+2.84%)
Jul 14, 2003	17.19	17.25	16.70	17.25	95,300	+0.70(+4.23%)
Jul 11, 2003	16.03	16.82	16.03	16.55	52,400	-0.06(-0.36%)
Jul 10, 2003	17.04	17.07	16.30	16.61	60,400	-0.54(-3.15%)
Jul 09, 2003	17.25	17.49	16.78	17.15	93,800	-0.06(-0.35%)
Jul 08, 2003	15.99	17.21	15.75	17.21	79,400	+1.36(+8.58%)
Jul 07, 2003	15.40	16.00	15.40	15.85	98,000	-0.17(-1.06%)
Jul 03, 2003	15.76	16.09	15.76	16.02	16,300	-0.03(-0.19%)
Jul 02, 2003	15.85	16.15	15.76	16.05	13,100	+0.20(+1.27%)
Jul 01, 2003	16.19	16.19	15.26	15.85	92,000	-0.30(-1.86%)
Jun 30, 2003	16.26	16.75	15.79	16.15	419,026	-0.50(-3.00%)
Jun 27, 2003	17.00	17.25	16.32	16.65	105,621	+0.20(+1.22%)
Jun 26, 2003	17.48	17.65	16.10	16.45	105,900	-0.81(-4.69%)
Jun 25, 2003	17.80	17.80	17.17	17.26	36,900	-0.05(-0.29%)
Jun 24, 2003	17.60	18.00	17.25	17.31	73,600	-0.20(-1.14%)
Jun 23, 2003	17.15	18.00	17.08	17.51	108,200	+0.44(+2.58%)
Jun 20, 2003	17.80	17.80	16.91	17.07	32,100	-0.93(-5.17%)
Jun 19, 2003	17.96	18.00	17.05	18.00	43,000	+0.11(+0.61%)
Jun 18, 2003	18.00	18.00	16.95	17.89	42,900	-0.11(-0.61%)
Jun 17, 2003	17.96	18.05	17.69	18.00	44,800	+0.05(+0.28%)
Jun 16, 2003	17.15	18.22	17.10	17.95	95,500	+1.04(+6.15%)
Jun 13, 2003	16.65	17.10	16.65	16.91	26,900	+0.10(+0.59%)
Jun 12, 2003	17.18	17.18	16.60	16.81	41,000	-0.00(-0.01%)
Jun 11, 2003	17.00	17.08	16.49	16.81	65,700	-0.18(-1.05%)
Jun 10, 2003	17.28	17.35	16.38	16.99	60,300	+0.35(+2.10%)
Jun 09, 2003	15.65	17.17	15.62	16.64	157,900	+1.02(+6.53%)
Jun 06, 2003	16.00	16.00	15.45	15.62	23,800	-0.40(-2.50%)
Jun 05, 2003	15.05	16.05	14.96	16.02	53,800	+0.66(+4.30%)
Jun 04, 2003	16.19	16.19	15.36	15.36	60,900	-0.58(-3.64%)
Jun 03, 2003	15.98	16.20	15.53	15.94	67,800	+0.14(+0.89%)

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.