Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	13.74	13.84	13.74	13.80	1,390,450	+0.01(+0.05%)
Aug 28, 2003	13.79	13.84	13.68	13.79	54,876	+0.04(+0.29%)
Aug 27, 2003	13.69	13.77	13.69	13.75	233,595	+0.05(+0.39%)
Aug 26, 2003	13.63	13.73	13.57	13.70	102,040	+0.02(+0.15%)
Aug 25, 2003	13.58	13.68	13.58	13.68	412,759	+0.08(+0.59%)
Aug 22, 2003	13.77	13.77	13.59	13.60	158,251	-0.12(-0.88%)
Aug 21, 2003	13.68	13.77	13.65	13.72	646,948	+0.05(+0.35%)
Aug 20, 2003	13.69	13.73	13.65	13.67	270,970	-0.05(-0.34%)
Aug 19, 2003	13.71	13.77	13.64	13.72	577,982	-0.07(-0.54%)
Aug 18, 2003	13.73	13.81	13.73	13.79	49,240	+0.03(+0.20%)
Aug 15, 2003	13.77	13.77	13.70	13.77	14,089	+0.05(+0.34%)
Aug 14, 2003	13.67	13.77	13.63	13.72	237,451	+0.07(+0.54%)
Aug 13, 2003	13.73	13.73	13.61	13.65	379,982	-0.05(-0.34%)
Aug 12, 2003	13.62	13.72	13.58	13.69	42,714	+0.11(+0.79%)
Aug 11, 2003	13.65	13.67	13.54	13.59	204,525	-0.02(-0.15%)
Aug 08, 2003	13.58	13.61	13.51	13.61	225,438	+0.08(+0.60%)
Aug 07, 2003	13.42	13.55	13.42	13.53	66,741	+0.11(+0.85%)
Aug 06, 2003	13.31	13.46	13.28	13.41	245,164	+0.08(+0.61%)
Aug 05, 2003	13.47	13.48	13.32	13.33	560,926	-0.16(-1.20%)
Aug 04, 2003	13.43	13.55	13.32	13.49	210,755	+0.05(+0.40%)
Aug 01, 2003	13.46	13.52	13.38	13.44	183,316	-0.13(-0.99%)
Jul 31, 2003	13.66	13.79	13.55	13.57	107,528	+0.00(+0.00%)
Jul 30, 2003	13.53	13.58	13.51	13.57	34,409	+0.09(+0.65%)
Jul 29, 2003	13.63	13.64	13.46	13.48	120,431	-0.07(-0.55%)
Jul 28, 2003	13.67	13.69	13.54	13.56	72,525	-0.08(-0.59%)
Jul 25, 2003	13.51	13.65	13.45	13.64	86,467	+0.11(+0.80%)
Jul 24, 2003	13.70	13.72	13.53	13.53	198,445	-0.09(-0.69%)
Jul 23, 2003	13.73	13.73	13.56	13.63	164,332	-0.06(-0.44%)
Jul 22, 2003	13.55	13.73	13.52	13.69	231,222	+0.14(+1.05%)
Jul 21, 2003	13.68	13.68	13.53	13.55	180,647	-0.11(-0.84%)
Jul 18, 2003	13.61	13.69	13.54	13.66	220,099	+0.12(+0.90%)
Jul 17, 2003	13.63	13.71	13.53	13.54	140,454	-0.05(-0.35%)
Jul 16, 2003	13.73	13.74	13.55	13.59	235,968	-0.14(-1.03%)
Jul 15, 2003	13.73	13.76	13.65	13.73	367,375	+0.07(+0.54%)
Jul 14, 2003	13.76	13.84	13.63	13.65	133,631	-0.03(-0.25%)
Jul 11, 2003	13.65	13.77	13.61	13.69	146,238	+0.09(+0.69%)
Jul 10, 2003	13.64	13.64	13.53	13.59	620,400	-0.05(-0.40%)
Jul 09, 2003	13.81	13.81	13.59	13.65	118,058	-0.18(-1.32%)
Jul 08, 2003	13.77	13.83	13.72	13.83	100,409	+0.01(+0.10%)
Jul 07, 2003	13.79	13.87	13.77	13.82	255,101	+0.10(+0.74%)
Jul 03, 2003	13.71	13.81	13.65	13.71	20,467	-0.08(-0.59%)
Jul 02, 2003	13.66	13.80	13.66	13.79	169,078	+0.09(+0.64%)
Jul 01, 2003	13.49	13.71	13.45	13.71	189,101	+0.11(+0.84%)
Jun 30, 2003	13.59	13.66	13.55	13.59	60,067	+0.02(+0.15%)
Jun 27, 2003	13.69	13.73	13.53	13.57	126,660	-0.07(-0.54%)
Jun 26, 2003	13.55	13.65	13.51	13.65	64,665	+0.09(+0.65%)
Jun 25, 2003	13.75	13.80	13.56	13.56	219,357	-0.20(-1.42%)
Jun 24, 2003	13.60	13.79	13.60	13.75	543,128	+0.15(+1.09%)
Jun 23, 2003	13.65	13.65	13.51	13.61	161,218	-0.07(-0.54%)
Jun 20, 2003	13.74	13.77	13.63	13.68	179,609	-0.06(-0.44%)
Jun 19, 2003	13.90	13.94	13.73	13.74	173,083	-0.16(-1.12%)
Jun 18, 2003	13.91	13.97	13.82	13.90	552,175	-0.02(-0.15%)
Jun 17, 2003	14.01	14.02	13.87	13.92	174,566	-0.09(-0.63%)
Jun 16, 2003	13.86	14.00	13.79	14.00	172,341	+0.28(+2.01%)
Jun 13, 2003	13.82	13.88	13.70	13.73	63,923	-0.13(-0.97%)
Jun 12, 2003	13.89	13.89	13.69	13.86	87,357	+0.05(+0.34%)
Jun 11, 2003	13.77	13.83	13.73	13.82	244,274	+0.10(+0.74%)
Jun 10, 2003	13.70	13.77	13.66	13.71	479,204	+0.04(+0.30%)
Jun 09, 2003	13.74	13.75	13.63	13.67	398,966	-0.03(-0.20%)
Jun 06, 2003	13.82	13.86	13.66	13.70	1,010,912	-0.05(-0.34%)
Jun 05, 2003	13.79	13.80	13.69	13.75	389,177	+0.01(+0.10%)
Jun 04, 2003	13.67	13.78	13.61	13.73	285,357	+0.10(+0.74%)
Jun 03, 2003	13.55	13.63	13.51	13.63	383,838	+0.13(+1.00%)

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.