Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	17.35	17.59	17.21	17.47	29,156	+0.21(+1.22%)
Aug 28, 2003	17.26	17.34	16.99	17.26	6,437	+0.11(+0.62%)
Aug 27, 2003	16.93	17.21	16.93	17.16	11,359	+0.10(+0.56%)
Aug 26, 2003	16.88	17.06	16.88	17.06	9,845	+0.03(+0.19%)
Aug 25, 2003	17.11	17.11	16.91	17.03	16,850	+0.22(+1.32%)
Aug 22, 2003	17.20	17.20	16.79	16.81	49,793	-0.18(-1.06%)
Aug 21, 2003	16.85	17.30	16.80	16.99	45,817	+0.03(+0.19%)
Aug 20, 2003	16.90	17.38	16.90	16.95	8,898	-0.17(-1.02%)
Aug 19, 2003	17.43	17.43	17.03	17.13	23,287	-0.20(-1.13%)
Aug 18, 2003	17.13	17.43	17.07	17.32	26,884	+0.21(+1.23%)
Aug 15, 2003	16.57	17.11	16.57	17.11	15,146	+0.49(+2.92%)
Aug 14, 2003	16.51	16.65	16.27	16.63	21,015	+0.25(+1.52%)
Aug 13, 2003	16.42	16.56	16.19	16.38	43,167	-0.04(-0.22%)
Aug 12, 2003	15.93	16.45	15.93	16.42	27,831	+0.31(+1.90%)
Aug 11, 2003	16.69	16.81	15.85	16.11	68,915	-0.70(-4.18%)
Aug 08, 2003	16.90	16.90	16.64	16.81	5,490	-0.03(-0.19%)
Aug 07, 2003	16.51	16.88	16.51	16.84	22,151	-0.04(-0.22%)
Aug 06, 2003	17.44	17.44	16.88	16.88	19,879	-0.55(-3.15%)
Aug 05, 2003	17.60	17.60	17.15	17.43	23,287	+0.00(+0.00%)
Aug 04, 2003	17.55	17.59	17.22	17.43	31,996	+0.18(+1.07%)
Aug 01, 2003	17.70	17.83	17.23	17.25	20,636	-0.87(-4.81%)
Jul 31, 2003	17.80	18.12	17.43	18.12	45,628	+0.48(+2.69%)
Jul 30, 2003	17.29	17.69	17.08	17.64	37,676	+0.35(+2.02%)
Jul 29, 2003	17.32	17.39	16.98	17.29	20,826	-0.01(-0.03%)
Jul 28, 2003	16.88	17.30	16.88	17.30	28,588	+0.42(+2.50%)
Jul 25, 2003	16.90	16.90	16.77	16.88	15,903	+0.03(+0.19%)
Jul 24, 2003	17.01	17.01	16.76	16.84	28,588	-0.13(-0.78%)
Jul 23, 2003	16.73	16.98	16.66	16.98	31,428	+0.26(+1.55%)
Jul 22, 2003	16.90	16.90	16.62	16.72	21,962	+0.03(+0.19%)
Jul 21, 2003	16.90	16.90	16.37	16.69	43,545	-0.21(-1.24%)
Jul 18, 2003	16.90	16.90	16.74	16.90	48,468	+0.00(+0.03%)
Jul 17, 2003	16.79	16.93	16.30	16.89	58,881	+0.20(+1.17%)
Jul 16, 2003	16.61	17.11	16.37	16.70	103,941	+0.09(+0.54%)
Jul 15, 2003	15.85	17.02	15.32	16.61	149,570	+0.92(+5.89%)
Jul 14, 2003	15.21	15.81	15.10	15.68	232,306	+0.52(+3.45%)
Jul 11, 2003	15.16	15.26	15.10	15.16	75,163	+0.13(+0.88%)
Jul 10, 2003	15.13	15.49	15.03	15.03	59,449	-0.21(-1.35%)
Jul 09, 2003	15.45	15.71	15.14	15.23	129,122	+0.10(+0.67%)
Jul 08, 2003	15.11	15.13	14.96	15.13	71,945	+0.06(+0.38%)
Jul 07, 2003	15.11	15.12	15.05	15.07	82,926	+0.17(+1.15%)
Jul 03, 2003	14.92	14.93	14.84	14.90	36,919	-0.19(-1.28%)
Jul 02, 2003	14.84	15.13	14.84	15.10	69,105	+0.08(+0.53%)
Jul 01, 2003	15.05	15.09	14.95	15.02	76,299	-0.08(-0.52%)
Jun 30, 2003	15.00	15.15	14.79	15.10	340,035	+0.05(+0.32%)
Jun 27, 2003	15.16	15.16	14.66	15.05	81,979	-0.12(-0.77%)
Jun 26, 2003	14.79	15.22	14.69	15.16	141,050	+0.38(+2.54%)
Jun 25, 2003	14.70	14.79	14.53	14.79	71,187	+0.22(+1.49%)
Jun 24, 2003	14.43	14.70	14.37	14.57	108,864	+0.21(+1.47%)
Jun 23, 2003	14.26	14.48	14.26	14.36	77,246	+0.14(+0.97%)
Jun 20, 2003	13.86	14.22	13.85	14.22	28,967	+0.36(+2.59%)
Jun 19, 2003	13.62	13.94	13.62	13.86	78,950	+0.20(+1.43%)
Jun 18, 2003	13.44	13.67	13.44	13.67	51,876	+0.14(+1.01%)
Jun 17, 2003	13.54	13.62	13.52	13.53	24,423	+0.05(+0.40%)
Jun 16, 2003	13.58	13.58	13.34	13.48	21,394	-0.06(-0.47%)
Jun 13, 2003	13.56	13.58	13.28	13.54	26,506	-0.02(-0.12%)
Jun 12, 2003	13.73	13.73	13.56	13.56	21,583	-0.15(-1.12%)
Jun 11, 2003	13.73	13.73	13.56	13.71	27,263	-0.02(-0.15%)
Jun 10, 2003	13.52	13.73	13.22	13.73	31,807	+0.45(+3.42%)
Jun 09, 2003	13.47	13.47	13.20	13.28	13,821	-0.19(-1.41%)
Jun 06, 2003	13.34	13.47	13.23	13.47	18,175	+0.47(+3.62%)
Jun 05, 2003	13.41	13.41	12.94	13.00	28,020	-0.32(-2.38%)
Jun 04, 2003	13.48	13.48	13.27	13.32	28,399	-0.18(-1.33%)
Jun 03, 2003	13.52	13.60	13.36	13.49	30,860	-0.10(-0.74%)

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.