Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	18.31	18.40	18.24	18.30	84,945	-0.01(-0.06%)
Aug 28, 2003	18.24	18.44	18.06	18.31	133,152	+0.08(+0.42%)
Aug 27, 2003	17.88	18.31	17.80	18.24	126,738	+0.43(+2.40%)
Aug 26, 2003	17.75	17.87	17.52	17.81	73,088	+0.09(+0.49%)
Aug 25, 2003	17.41	17.75	17.15	17.72	171,835	+0.20(+1.15%)
Aug 22, 2003	17.92	17.94	17.52	17.52	161,921	-0.41(-2.27%)
Aug 21, 2003	17.81	18.09	17.80	17.93	134,319	+0.14(+0.78%)
Aug 20, 2003	17.70	17.83	17.65	17.79	162,504	+0.07(+0.38%)
Aug 19, 2003	17.58	17.72	17.44	17.72	67,256	+0.10(+0.58%)
Aug 18, 2003	17.49	17.62	17.40	17.62	151,425	+0.15(+0.88%)
Aug 15, 2003	17.23	17.47	17.08	17.47	100,302	+0.24(+1.40%)
Aug 14, 2003	17.04	17.23	16.98	17.22	129,265	+0.23(+1.36%)
Aug 13, 2003	17.16	17.23	16.98	16.99	64,341	-0.14(-0.81%)
Aug 12, 2003	16.98	17.16	16.94	17.13	78,919	+0.09(+0.54%)
Aug 11, 2003	16.91	17.05	16.87	17.04	100,885	+0.19(+1.10%)
Aug 08, 2003	16.69	16.89	16.67	16.85	132,375	+0.14(+0.83%)
Aug 07, 2003	16.99	16.99	16.49	16.71	117,991	-0.17(-1.04%)
Aug 06, 2003	16.80	16.98	16.67	16.89	73,477	+0.09(+0.52%)
Aug 05, 2003	16.85	16.91	16.64	16.80	162,504	-0.08(-0.49%)
Aug 04, 2003	17.24	17.24	16.60	16.88	165,226	-0.36(-2.06%)
Aug 01, 2003	17.30	17.39	16.78	17.24	156,479	-0.15(-0.86%)
Jul 31, 2003	17.36	17.70	17.35	17.39	221,792	+0.07(+0.42%)
Jul 30, 2003	17.34	17.49	17.22	17.32	95,053	-0.02(-0.12%)
Jul 29, 2003	17.38	17.43	17.17	17.34	124,405	-0.05(-0.27%)
Jul 28, 2003	17.36	17.38	17.17	17.38	127,904	+0.05(+0.27%)
Jul 25, 2003	17.05	17.34	16.78	17.34	292,742	+0.46(+2.74%)
Jul 24, 2003	17.24	17.49	16.85	16.87	292,936	-0.33(-1.94%)
Jul 23, 2003	17.05	17.54	16.98	17.21	518,227	+0.39(+2.29%)
Jul 22, 2003	16.26	16.95	16.21	16.82	138,401	+0.51(+3.15%)
Jul 21, 2003	16.72	16.72	16.21	16.31	120,906	-0.42(-2.49%)
Jul 18, 2003	16.80	16.83	16.61	16.72	87,861	-0.09(-0.52%)
Jul 17, 2003	16.91	16.93	16.54	16.81	239,286	-0.21(-1.21%)
Jul 16, 2003	17.21	17.21	16.76	17.02	222,375	-0.19(-1.08%)
Jul 15, 2003	17.60	17.68	17.18	17.20	496,262	-0.40(-2.28%)
Jul 14, 2003	16.87	18.01	16.87	17.60	431,337	+0.83(+4.97%)
Jul 11, 2003	16.73	16.90	16.68	16.77	82,613	+0.08(+0.46%)
Jul 10, 2003	16.95	16.95	16.65	16.69	315,096	-0.30(-1.76%)
Jul 09, 2003	17.07	17.18	16.83	16.99	417,925	-0.09(-0.54%)
Jul 08, 2003	15.92	17.12	15.92	17.08	526,586	+1.15(+7.20%)
Jul 07, 2003	15.90	16.01	15.79	15.94	320,539	+0.11(+0.68%)
Jul 03, 2003	15.74	15.94	15.56	15.83	281,467	-0.11(-0.71%)
Jul 02, 2003	14.69	16.05	14.69	15.94	4,200,830	+1.47(+10.13%)
Jul 01, 2003	14.39	14.56	14.04	14.48	358,249	+0.07(+0.50%)
Jun 30, 2003	14.86	14.86	14.40	14.40	283,800	-0.45(-3.01%)
Jun 27, 2003	14.37	14.91	14.33	14.85	131,597	+0.40(+2.74%)
Jun 26, 2003	14.67	14.67	14.41	14.46	239,092	-0.22(-1.47%)
Jun 25, 2003	14.66	14.89	14.64	14.67	101,468	+0.02(+0.14%)
Jun 24, 2003	14.86	14.97	14.60	14.65	211,100	-0.21(-1.42%)
Jun 23, 2003	14.98	14.98	14.84	14.86	150,064	-0.11(-0.76%)
Jun 20, 2003	15.00	15.33	14.97	14.98	129,265	+0.01(+0.07%)
Jun 19, 2003	14.65	15.10	14.46	14.97	230,150	+0.06(+0.38%)
Jun 18, 2003	15.03	15.03	14.64	14.91	216,738	-0.09(-0.62%)
Jun 17, 2003	14.84	15.10	14.79	15.00	134,319	+0.13(+0.90%)
Jun 16, 2003	14.63	14.99	14.63	14.87	140,345	+0.16(+1.12%)
Jun 13, 2003	14.81	14.91	14.51	14.70	137,235	-0.10(-0.69%)
Jun 12, 2003	15.02	15.09	14.79	14.81	174,751	-0.52(-3.42%)
Jun 11, 2003	14.74	15.51	14.66	15.33	238,703	+0.65(+4.41%)
Jun 10, 2003	14.67	14.76	14.64	14.68	73,865	+0.02(+0.10%)
Jun 09, 2003	14.68	14.71	14.58	14.67	87,083	-0.05(-0.31%)
Jun 06, 2003	14.77	14.79	14.49	14.71	171,835	+0.05(+0.32%)
Jun 05, 2003	14.61	14.73	14.61	14.67	165,031	+0.08(+0.56%)
Jun 04, 2003	14.33	14.63	14.33	14.58	160,561	+0.25(+1.76%)
Jun 03, 2003	14.53	14.53	14.15	14.33	136,068	-0.23(-1.55%)

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.