Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	16.78	17.02	16.65	16.91	30,130	+0.20(+1.22%)
Aug 28, 2003	16.70	16.78	16.44	16.70	6,652	+0.10(+0.62%)
Aug 27, 2003	16.38	16.65	16.38	16.60	11,739	+0.09(+0.56%)
Aug 26, 2003	16.34	16.51	16.34	16.51	10,173	+0.03(+0.19%)
Aug 25, 2003	16.56	16.56	16.36	16.48	17,413	+0.21(+1.32%)
Aug 22, 2003	16.65	16.65	16.25	16.26	51,456	-0.17(-1.06%)
Aug 21, 2003	16.30	16.74	16.26	16.44	47,348	+0.03(+0.19%)
Aug 20, 2003	16.36	16.82	16.36	16.41	9,195	-0.17(-1.02%)
Aug 19, 2003	16.87	16.87	16.48	16.58	24,065	-0.19(-1.13%)
Aug 18, 2003	16.58	16.87	16.52	16.76	27,782	+0.20(+1.23%)
Aug 15, 2003	16.04	16.56	16.04	16.56	15,652	+0.47(+2.92%)
Aug 14, 2003	15.97	16.12	15.74	16.09	21,717	+0.24(+1.52%)
Aug 13, 2003	15.89	16.02	15.67	15.85	44,608	-0.04(-0.23%)
Aug 12, 2003	15.41	15.92	15.41	15.89	28,761	+0.30(+1.90%)
Aug 11, 2003	16.15	16.27	15.33	15.59	71,217	-0.68(-4.18%)
Aug 08, 2003	16.36	16.36	16.11	16.27	5,673	-0.03(-0.19%)
Aug 07, 2003	15.98	16.33	15.97	16.30	22,891	-0.04(-0.22%)
Aug 06, 2003	16.87	16.87	16.33	16.34	20,543	-0.53(-3.15%)
Aug 05, 2003	17.04	17.04	16.60	16.87	24,065	+0.00(+0.00%)
Aug 04, 2003	16.98	17.02	16.66	16.87	33,065	+0.18(+1.07%)
Aug 01, 2003	17.13	17.25	16.67	16.69	21,326	-0.84(-4.81%)
Jul 31, 2003	17.22	17.53	16.87	17.53	47,152	+0.46(+2.69%)
Jul 30, 2003	16.73	17.12	16.52	17.07	38,934	+0.34(+2.02%)
Jul 29, 2003	16.76	16.83	16.43	16.73	21,521	-0.01(-0.03%)
Jul 28, 2003	16.33	16.74	16.33	16.74	29,543	+0.41(+2.50%)
Jul 25, 2003	16.35	16.36	16.23	16.33	16,434	+0.03(+0.19%)
Jul 24, 2003	16.46	16.46	16.22	16.30	29,543	-0.13(-0.78%)
Jul 23, 2003	16.19	16.43	16.13	16.43	32,478	+0.25(+1.55%)
Jul 22, 2003	16.36	16.36	16.09	16.18	22,695	+0.03(+0.19%)
Jul 21, 2003	16.36	16.36	15.84	16.15	45,000	-0.20(-1.24%)
Jul 18, 2003	16.36	16.36	16.20	16.35	50,087	+0.00(+0.03%)
Jul 17, 2003	16.24	16.39	15.77	16.35	60,848	+0.19(+1.17%)
Jul 16, 2003	16.07	16.56	15.84	16.16	107,413	+0.09(+0.54%)
Jul 15, 2003	15.33	16.47	14.82	16.07	154,566	+0.89(+5.89%)
Jul 14, 2003	14.72	15.30	14.61	15.18	240,066	+0.51(+3.45%)
Jul 11, 2003	14.67	14.77	14.61	14.67	77,674	+0.13(+0.88%)
Jul 10, 2003	14.64	14.99	14.54	14.54	61,435	-0.20(-1.35%)
Jul 09, 2003	14.95	15.21	14.65	14.74	133,435	+0.10(+0.67%)
Jul 08, 2003	14.62	14.64	14.48	14.64	74,348	+0.06(+0.38%)
Jul 07, 2003	14.62	14.63	14.57	14.59	85,696	+0.17(+1.15%)
Jul 03, 2003	14.44	14.44	14.36	14.42	38,152	-0.19(-1.28%)
Jul 02, 2003	14.36	14.64	14.36	14.61	71,413	+0.08(+0.53%)
Jul 01, 2003	14.57	14.61	14.46	14.53	78,848	-0.08(-0.53%)
Jun 30, 2003	14.52	14.66	14.31	14.61	351,393	+0.05(+0.32%)
Jun 27, 2003	14.67	14.67	14.18	14.56	84,717	-0.11(-0.77%)
Jun 26, 2003	14.31	14.73	14.21	14.67	145,761	+0.36(+2.54%)
Jun 25, 2003	14.23	14.31	14.06	14.31	73,565	+0.21(+1.49%)
Jun 24, 2003	13.96	14.23	13.90	14.10	112,500	+0.20(+1.47%)
Jun 23, 2003	13.80	14.01	13.80	13.90	79,826	+0.13(+0.96%)
Jun 20, 2003	13.41	13.76	13.41	13.76	29,934	+0.35(+2.59%)
Jun 19, 2003	13.18	13.49	13.18	13.42	81,587	+0.19(+1.43%)
Jun 18, 2003	13.00	13.23	13.00	13.23	53,608	+0.13(+1.01%)
Jun 17, 2003	13.10	13.18	13.08	13.09	25,239	+0.05(+0.40%)
Jun 16, 2003	13.15	13.15	12.91	13.04	22,108	-0.06(-0.47%)
Jun 13, 2003	13.13	13.15	12.85	13.10	27,391	-0.02(-0.12%)
Jun 12, 2003	13.29	13.29	13.12	13.12	22,304	-0.15(-1.12%)
Jun 11, 2003	13.29	13.29	13.13	13.27	28,174	-0.02(-0.15%)
Jun 10, 2003	13.08	13.29	12.79	13.29	32,869	+0.44(+3.42%)
Jun 09, 2003	13.03	13.03	12.78	12.85	14,282	-0.18(-1.41%)
Jun 06, 2003	12.91	13.03	12.80	13.03	18,782	+0.45(+3.62%)
Jun 05, 2003	12.97	12.97	12.52	12.58	28,956	-0.31(-2.38%)
Jun 04, 2003	13.04	13.04	12.84	12.88	29,347	-0.17(-1.33%)
Jun 03, 2003	13.08	13.16	12.93	13.06	31,891	-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.