Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	13.25	13.56	13.08	13.29	36,381	+0.06(+0.48%)
Aug 28, 2003	13.18	13.43	13.06	13.23	36,143	-0.02(-0.16%)
Aug 27, 2003	13.17	13.54	13.13	13.25	47,082	-0.21(-1.56%)
Aug 26, 2003	13.42	13.62	13.24	13.46	83,225	-0.31(-2.26%)
Aug 25, 2003	13.69	13.77	13.34	13.77	50,886	+0.15(+1.08%)
Aug 22, 2003	14.03	14.03	13.34	13.62	66,580	-0.38(-2.73%)
Aug 21, 2003	13.79	14.02	13.61	14.00	57,307	+0.38(+2.78%)
Aug 20, 2003	13.65	13.79	13.52	13.63	26,394	+0.11(+0.84%)
Aug 19, 2003	13.74	13.85	13.50	13.51	59,922	+0.02(+0.12%)
Aug 18, 2003	13.44	13.86	13.28	13.50	107,955	+0.23(+1.74%)
Aug 15, 2003	13.22	13.44	13.15	13.26	29,961	+0.03(+0.22%)
Aug 14, 2003	13.24	13.28	12.80	13.23	36,857	+0.21(+1.65%)
Aug 13, 2003	12.70	13.19	12.70	13.02	46,606	+0.21(+1.64%)
Aug 12, 2003	12.68	12.81	12.44	12.81	61,111	+0.20(+1.60%)
Aug 11, 2003	12.38	12.63	12.38	12.61	18,309	+0.26(+2.08%)
Aug 08, 2003	12.29	12.47	12.11	12.35	25,681	+0.23(+1.87%)
Aug 07, 2003	12.58	12.61	12.05	12.12	80,610	-0.07(-0.55%)
Aug 06, 2003	12.51	12.52	12.12	12.19	65,391	-0.32(-2.55%)
Aug 05, 2003	12.57	12.85	12.51	12.51	63,727	-0.12(-0.97%)
Aug 04, 2003	13.21	13.21	12.57	12.63	95,590	-0.37(-2.87%)
Aug 01, 2003	13.26	13.26	12.92	13.01	109,620	-0.17(-1.28%)
Jul 31, 2003	12.99	13.52	12.99	13.18	34,479	+0.34(+2.62%)
Jul 30, 2003	12.89	13.37	12.68	12.84	63,251	-0.29(-2.24%)
Jul 29, 2003	13.35	13.35	12.92	13.13	40,424	+0.04(+0.29%)
Jul 28, 2003	13.22	13.35	13.04	13.10	57,782	-0.07(-0.51%)
Jul 25, 2003	13.51	13.51	13.08	13.16	33,052	-0.20(-1.48%)
Jul 24, 2003	13.21	13.49	13.15	13.36	31,625	+0.17(+1.31%)
Jul 23, 2003	13.01	13.24	12.88	13.19	9,511	+0.04(+0.29%)
Jul 22, 2003	12.99	13.15	12.78	13.15	40,661	+0.24(+1.86%)
Jul 21, 2003	13.14	13.35	12.66	12.91	71,574	-0.28(-2.10%)
Jul 18, 2003	13.38	13.61	13.13	13.19	43,990	-0.08(-0.60%)
Jul 17, 2003	13.40	13.67	13.15	13.27	43,039	-0.13(-0.94%)
Jul 16, 2003	13.52	13.52	13.35	13.39	42,801	-0.06(-0.47%)
Jul 15, 2003	14.03	14.05	13.34	13.46	58,495	-0.67(-4.73%)
Jul 14, 2003	14.07	14.18	13.88	14.13	34,241	+0.08(+0.57%)
Jul 11, 2003	13.91	14.13	13.90	14.05	20,212	+0.38(+2.80%)
Jul 10, 2003	14.32	14.32	13.40	13.66	33,052	-0.23(-1.66%)
Jul 09, 2003	14.31	14.35	13.76	13.89	73,476	-0.32(-2.22%)
Jul 08, 2003	14.34	14.72	14.10	14.21	98,444	-0.28(-1.92%)
Jul 07, 2003	13.35	15.07	13.35	14.49	91,072	+1.08(+8.03%)
Jul 03, 2003	13.10	13.92	13.08	13.41	46,606	-0.64(-4.52%)
Jul 02, 2003	13.54	14.05	13.25	14.05	22,827	+0.53(+3.89%)
Jul 01, 2003	13.24	13.54	13.03	13.52	45,893	+0.33(+2.49%)
Jun 30, 2003	13.10	13.26	12.89	13.19	174,536	+0.16(+1.19%)
Jun 27, 2003	12.91	13.44	12.91	13.04	28,223	-0.16(-1.21%)
Jun 26, 2003	13.06	13.20	12.73	13.20	42,326	+0.26(+2.05%)
Jun 25, 2003	13.16	13.16	12.65	12.93	51,124	-0.13(-1.00%)
Jun 24, 2003	13.06	13.33	13.04	13.06	51,600	-0.21(-1.55%)
Jun 23, 2003	13.46	14.15	13.20	13.27	67,769	-0.06(-0.47%)
Jun 20, 2003	13.18	13.46	13.18	13.33	27,821	+0.06(+0.44%)
Jun 19, 2003	13.42	13.46	13.24	13.27	40,424	-0.13(-1.00%)
Jun 18, 2003	13.31	13.42	13.10	13.41	33,765	+0.12(+0.92%)
Jun 17, 2003	13.04	13.31	12.94	13.28	59,447	+0.25(+1.90%)
Jun 16, 2003	12.96	13.05	12.73	13.04	54,453	+0.27(+2.14%)
Jun 13, 2003	12.91	13.01	12.70	12.76	26,156	-0.15(-1.14%)
Jun 12, 2003	12.62	12.91	12.62	12.91	16,169	+0.02(+0.13%)
Jun 11, 2003	13.21	13.21	12.62	12.89	54,691	-0.00(-0.03%)
Jun 10, 2003	13.13	13.13	12.79	12.90	43,277	-0.11(-0.84%)
Jun 09, 2003	12.99	13.10	12.75	13.01	41,850	+0.01(+0.10%)
Jun 06, 2003	13.06	13.46	12.77	12.99	48,984	-0.19(-1.44%)
Jun 05, 2003	12.64	13.24	12.64	13.18	22,352	+0.14(+1.06%)
Jun 04, 2003	13.25	13.25	12.64	13.05	27,821	+0.05(+0.39%)
Jun 03, 2003	13.00	13.03	12.80	12.99	29,010	+0.06(+0.45%)

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.