Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	16.76	17.16	16.75	17.06	6,236,218	-0.02(-0.13%)
Aug 28, 2003	16.70	17.12	16.65	17.08	5,701,445	+0.30(+1.77%)
Aug 27, 2003	16.47	16.87	16.41	16.78	7,312,712	+0.34(+2.04%)
Aug 26, 2003	16.19	16.51	15.75	16.45	7,708,253	+0.16(+0.98%)
Aug 25, 2003	16.48	16.66	15.96	16.28	8,766,523	-0.35(-2.11%)
Aug 22, 2003	17.39	17.43	16.54	16.64	15,076,685	-0.52(-3.02%)
Aug 21, 2003	15.94	17.31	15.90	17.15	23,235,280	+1.23(+7.71%)
Aug 20, 2003	15.39	16.02	15.18	15.93	34,480,452	+2.16(+15.68%)
Aug 19, 2003	13.74	13.92	13.59	13.77	12,408,589	+0.14(+1.01%)
Aug 18, 2003	13.00	13.68	12.97	13.63	6,812,813	+0.74(+5.74%)
Aug 15, 2003	12.90	12.99	12.62	12.89	3,048,952	+0.05(+0.36%)
Aug 14, 2003	12.90	13.13	12.68	12.84	6,915,599	-0.19(-1.46%)
Aug 13, 2003	12.92	13.33	12.84	13.04	9,711,389	+0.09(+0.71%)
Aug 12, 2003	12.13	12.97	12.09	12.94	12,252,838	+0.95(+7.95%)
Aug 11, 2003	11.62	12.01	11.59	11.99	6,429,203	+0.43(+3.76%)
Aug 08, 2003	11.49	11.74	11.43	11.56	6,995,965	+0.20(+1.79%)
Aug 07, 2003	11.51	11.63	11.20	11.35	11,446,942	-0.27(-2.34%)
Aug 06, 2003	11.94	11.94	11.37	11.62	9,415,750	-0.41(-3.42%)
Aug 05, 2003	12.47	12.55	11.91	12.04	6,602,260	-0.46(-3.66%)
Aug 04, 2003	12.26	12.53	11.82	12.49	6,531,989	+0.11(+0.92%)
Aug 01, 2003	12.36	12.43	11.66	12.38	10,737,670	+0.19(+1.56%)
Jul 31, 2003	12.81	12.97	11.73	12.19	21,574,848	-0.95(-7.25%)
Jul 30, 2003	13.42	13.48	12.85	13.14	8,002,581	-0.36(-2.66%)
Jul 29, 2003	13.81	13.92	13.35	13.50	5,181,225	-0.33(-2.37%)
Jul 28, 2003	13.90	13.97	13.57	13.83	4,667,691	+0.01(+0.05%)
Jul 25, 2003	13.51	13.88	13.17	13.82	5,479,618	+0.25(+1.85%)
Jul 24, 2003	14.03	14.15	13.52	13.57	5,032,160	-0.19(-1.38%)
Jul 23, 2003	13.55	13.81	13.24	13.76	4,393,291	+0.21(+1.52%)
Jul 22, 2003	13.62	13.72	13.31	13.55	4,231,902	+0.26(+1.95%)
Jul 21, 2003	13.57	13.57	13.17	13.29	4,071,169	-0.22(-1.64%)
Jul 18, 2003	13.54	13.74	13.11	13.52	6,014,259	+0.14(+1.03%)
Jul 17, 2003	13.73	13.73	13.10	13.38	10,921,609	-0.66(-4.67%)
Jul 16, 2003	14.49	14.50	13.67	14.03	8,856,461	-0.24(-1.71%)
Jul 15, 2003	14.78	14.90	14.17	14.28	5,965,751	-0.34(-2.35%)
Jul 14, 2003	14.54	15.00	14.46	14.62	7,955,252	+0.33(+2.29%)
Jul 11, 2003	14.32	14.64	14.15	14.29	6,401,147	-0.02(-0.11%)
Jul 10, 2003	14.53	14.92	14.02	14.31	11,695,515	-0.61(-4.09%)
Jul 09, 2003	14.36	15.13	14.10	14.92	13,916,022	+0.66(+4.65%)
Jul 08, 2003	13.57	14.38	13.57	14.26	7,054,044	+0.37(+2.69%)
Jul 07, 2003	13.49	13.92	13.45	13.88	6,863,813	+0.72(+5.51%)
Jul 03, 2003	13.38	13.52	13.04	13.16	7,169,285	-0.46(-3.36%)
Jul 02, 2003	12.87	14.37	12.74	13.62	14,813,035	+0.90(+7.08%)
Jul 01, 2003	12.45	12.75	12.00	12.72	7,560,105	+0.45(+3.67%)
Jun 30, 2003	12.34	12.65	12.22	12.27	3,868,875	+0.03(+0.25%)
Jun 27, 2003	12.47	12.78	12.07	12.23	5,219,201	-0.32(-2.55%)
Jun 26, 2003	12.07	12.60	12.01	12.55	5,220,425	+0.54(+4.51%)
Jun 25, 2003	11.99	12.43	11.85	12.01	4,979,456	+0.01(+0.06%)
Jun 24, 2003	12.23	12.38	11.91	12.01	5,818,652	-0.17(-1.38%)
Jun 23, 2003	12.29	12.46	12.04	12.17	5,387,714	-0.21(-1.66%)
Jun 20, 2003	12.52	12.80	12.21	12.38	6,684,200	-0.03(-0.25%)
Jun 19, 2003	12.96	13.04	12.36	12.41	6,724,974	-0.43(-3.33%)
Jun 18, 2003	12.44	13.24	12.40	12.84	8,652,332	+0.17(+1.32%)
Jun 17, 2003	12.81	12.87	12.41	12.67	8,361,150	-0.04(-0.30%)
Jun 16, 2003	12.70	12.75	12.34	12.71	8,555,708	+0.20(+1.59%)
Jun 13, 2003	12.94	13.01	12.42	12.51	8,586,649	-0.39(-3.02%)
Jun 12, 2003	13.49	13.49	12.78	12.90	6,749,490	-0.37(-2.76%)
Jun 11, 2003	12.96	13.26	12.80	13.26	5,612,950	+0.27(+2.11%)
Jun 10, 2003	13.33	13.42	12.75	12.99	7,065,975	-0.09(-0.70%)
Jun 09, 2003	13.10	13.32	12.75	13.08	6,483,611	-0.21(-1.55%)
Jun 06, 2003	13.68	14.08	13.13	13.29	9,102,018	-0.23(-1.69%)
Jun 05, 2003	13.33	13.56	13.10	13.52	6,803,767	+0.20(+1.49%)
Jun 04, 2003	12.95	13.39	12.85	13.32	7,139,655	+0.29(+2.23%)
Jun 03, 2003	12.70	13.16	12.66	13.03	8,286,421	+0.29(+2.28%)

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.