Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	16.80	17.03	16.66	16.92	30,111	+0.20(+1.22%)
Aug 28, 2003	16.71	16.79	16.45	16.71	6,647	+0.10(+0.62%)
Aug 27, 2003	16.39	16.66	16.39	16.61	11,731	+0.09(+0.56%)
Aug 26, 2003	16.35	16.52	16.35	16.52	10,167	+0.03(+0.19%)
Aug 25, 2003	16.57	16.57	16.37	16.49	17,401	+0.21(+1.32%)
Aug 22, 2003	16.66	16.66	16.26	16.27	51,423	-0.17(-1.06%)
Aug 21, 2003	16.31	16.75	16.27	16.45	47,317	+0.03(+0.19%)
Aug 20, 2003	16.37	16.83	16.37	16.42	9,189	-0.17(-1.02%)
Aug 19, 2003	16.88	16.88	16.49	16.59	24,049	-0.19(-1.13%)
Aug 18, 2003	16.59	16.88	16.53	16.78	27,764	+0.20(+1.23%)
Aug 15, 2003	16.05	16.57	16.05	16.57	15,642	+0.47(+2.92%)
Aug 14, 2003	15.98	16.13	15.75	16.10	21,703	+0.24(+1.52%)
Aug 13, 2003	15.90	16.03	15.68	15.86	44,580	-0.04(-0.23%)
Aug 12, 2003	15.43	15.93	15.43	15.90	28,742	+0.30(+1.90%)
Aug 11, 2003	16.16	16.28	15.34	15.60	71,171	-0.68(-4.18%)
Aug 08, 2003	16.37	16.37	16.12	16.28	5,670	-0.03(-0.19%)
Aug 07, 2003	15.99	16.34	15.98	16.31	22,876	-0.04(-0.22%)
Aug 06, 2003	16.88	16.88	16.34	16.35	20,530	-0.53(-3.15%)
Aug 05, 2003	17.05	17.05	16.61	16.88	24,049	+0.00(+0.00%)
Aug 04, 2003	17.00	17.03	16.67	16.88	33,043	+0.18(+1.07%)
Aug 01, 2003	17.14	17.26	16.68	16.70	21,312	-0.84(-4.81%)
Jul 31, 2003	17.24	17.54	16.88	17.54	47,121	+0.46(+2.69%)
Jul 30, 2003	16.74	17.13	16.53	17.08	38,909	+0.34(+2.02%)
Jul 29, 2003	16.78	16.84	16.44	16.74	21,507	-0.01(-0.03%)
Jul 28, 2003	16.34	16.75	16.34	16.75	29,524	+0.41(+2.50%)
Jul 25, 2003	16.36	16.37	16.24	16.34	16,424	+0.03(+0.19%)
Jul 24, 2003	16.47	16.47	16.23	16.31	29,524	-0.13(-0.78%)
Jul 23, 2003	16.20	16.44	16.14	16.44	32,457	+0.25(+1.55%)
Jul 22, 2003	16.37	16.37	16.10	16.19	22,681	+0.03(+0.19%)
Jul 21, 2003	16.37	16.37	15.85	16.16	44,971	-0.20(-1.24%)
Jul 18, 2003	16.37	16.37	16.21	16.36	50,054	+0.00(+0.03%)
Jul 17, 2003	16.25	16.40	15.78	16.36	60,808	+0.19(+1.17%)
Jul 16, 2003	16.08	16.57	15.85	16.17	107,344	+0.09(+0.54%)
Jul 15, 2003	15.34	16.48	14.83	16.08	154,465	+0.89(+5.89%)
Jul 14, 2003	14.73	15.31	14.62	15.19	239,910	+0.51(+3.45%)
Jul 11, 2003	14.68	14.78	14.62	14.68	77,623	+0.13(+0.88%)
Jul 10, 2003	14.65	15.00	14.55	14.55	61,395	-0.20(-1.35%)
Jul 09, 2003	14.96	15.22	14.66	14.75	133,349	+0.10(+0.67%)
Jul 08, 2003	14.63	14.65	14.49	14.65	74,300	+0.06(+0.38%)
Jul 07, 2003	14.63	14.64	14.58	14.60	85,640	+0.17(+1.15%)
Jul 03, 2003	14.45	14.45	14.37	14.43	38,127	-0.19(-1.28%)
Jul 02, 2003	14.37	14.65	14.37	14.62	71,367	+0.08(+0.53%)
Jul 01, 2003	14.58	14.62	14.47	14.54	78,797	-0.08(-0.53%)
Jun 30, 2003	14.52	14.67	14.32	14.62	351,165	+0.05(+0.32%)
Jun 27, 2003	14.68	14.68	14.19	14.57	84,662	-0.11(-0.77%)
Jun 26, 2003	14.32	14.74	14.22	14.68	145,667	+0.36(+2.54%)
Jun 25, 2003	14.24	14.32	14.06	14.32	73,517	+0.21(+1.49%)
Jun 24, 2003	13.97	14.24	13.91	14.11	112,427	+0.20(+1.47%)
Jun 23, 2003	13.81	14.02	13.81	13.91	79,774	+0.13(+0.96%)
Jun 20, 2003	13.42	13.77	13.42	13.77	29,915	+0.35(+2.59%)
Jun 19, 2003	13.19	13.50	13.19	13.43	81,534	+0.19(+1.43%)
Jun 18, 2003	13.01	13.24	13.01	13.24	53,574	+0.13(+1.02%)
Jun 17, 2003	13.11	13.19	13.09	13.10	25,222	+0.05(+0.40%)
Jun 16, 2003	13.15	13.15	12.91	13.05	22,094	-0.06(-0.47%)
Jun 13, 2003	13.13	13.15	12.86	13.11	27,373	-0.02(-0.12%)
Jun 12, 2003	13.30	13.30	13.13	13.13	22,290	-0.15(-1.12%)
Jun 11, 2003	13.30	13.30	13.13	13.28	28,155	-0.02(-0.15%)
Jun 10, 2003	13.09	13.30	12.80	13.30	32,848	+0.44(+3.42%)
Jun 09, 2003	13.04	13.04	12.79	12.86	14,273	-0.18(-1.41%)
Jun 06, 2003	12.91	13.04	12.81	13.04	18,770	+0.46(+3.62%)
Jun 05, 2003	12.98	12.98	12.53	12.59	28,937	-0.31(-2.38%)
Jun 04, 2003	13.05	13.05	12.85	12.89	29,328	-0.17(-1.33%)
Jun 03, 2003	13.09	13.17	12.94	13.07	31,870	-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.