Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	19.50	19.56	19.25	19.53	215,776	+0.10(+0.52%)
Aug 28, 2003	19.27	19.50	19.22	19.43	312,945	+0.20(+1.05%)
Aug 27, 2003	19.17	19.31	19.16	19.23	343,293	-0.03(-0.15%)
Aug 26, 2003	19.25	19.38	19.18	19.26	368,630	+0.01(+0.04%)
Aug 25, 2003	19.31	19.36	19.18	19.25	334,662	+0.01(+0.07%)
Aug 22, 2003	19.32	19.35	19.22	19.24	450,486	-0.04(-0.22%)
Aug 21, 2003	19.04	19.29	19.04	19.28	352,342	+0.16(+0.83%)
Aug 20, 2003	18.92	19.12	18.89	19.12	274,941	+0.13(+0.68%)
Aug 19, 2003	18.77	19.14	18.63	18.99	299,442	+0.22(+1.19%)
Aug 18, 2003	18.75	18.89	18.68	18.77	151,043	+0.08(+0.42%)
Aug 15, 2003	18.63	18.69	18.57	18.69	280,092	+0.06(+0.35%)
Aug 14, 2003	18.32	18.75	18.32	18.63	455,776	+0.31(+1.69%)
Aug 13, 2003	18.38	18.42	18.32	18.32	175,823	-0.06(-0.35%)
Aug 12, 2003	18.07	18.45	18.07	18.38	379,071	+0.21(+1.15%)
Aug 11, 2003	18.25	18.25	17.90	18.17	281,205	-0.21(-1.13%)
Aug 08, 2003	18.39	18.42	18.10	18.38	189,883	+0.06(+0.35%)
Aug 07, 2003	18.55	18.66	18.16	18.32	352,760	-0.30(-1.62%)
Aug 06, 2003	18.76	18.86	18.57	18.62	328,259	-0.14(-0.77%)
Aug 05, 2003	19.09	19.14	18.76	18.76	270,625	-0.26(-1.36%)
Aug 04, 2003	19.25	19.25	18.82	19.02	429,326	-0.23(-1.19%)
Aug 01, 2003	19.50	19.50	19.18	19.25	220,649	-0.34(-1.76%)
Jul 31, 2003	19.62	19.84	19.41	19.60	372,389	+0.26(+1.34%)
Jul 30, 2003	19.25	19.37	19.07	19.34	284,546	+0.01(+0.07%)
Jul 29, 2003	19.39	19.41	19.06	19.32	396,750	-0.09(-0.48%)
Jul 28, 2003	19.83	19.83	19.36	19.42	303,897	-0.42(-2.10%)
Jul 25, 2003	19.91	19.97	19.39	19.83	492,945	+0.04(+0.22%)
Jul 24, 2003	21.23	21.26	19.44	19.79	842,921	-1.44(-6.77%)
Jul 23, 2003	21.01	21.26	20.51	21.23	515,915	+0.24(+1.13%)
Jul 22, 2003	20.72	21.03	20.51	20.99	343,154	+0.21(+1.00%)
Jul 21, 2003	21.08	21.16	20.72	20.78	233,456	-0.34(-1.60%)
Jul 18, 2003	20.58	21.18	20.58	21.12	267,424	+0.56(+2.73%)
Jul 17, 2003	20.76	20.83	20.50	20.56	219,674	-0.26(-1.24%)
Jul 16, 2003	20.90	21.04	20.74	20.82	237,354	-0.07(-0.34%)
Jul 15, 2003	20.87	21.08	20.83	20.89	214,941	+0.05(+0.24%)
Jul 14, 2003	20.72	20.90	20.65	20.84	178,746	+0.19(+0.90%)
Jul 11, 2003	20.62	20.75	20.54	20.65	255,730	+0.12(+0.59%)
Jul 10, 2003	20.58	20.65	20.44	20.53	560,880	-0.18(-0.87%)
Jul 09, 2003	20.76	20.82	20.62	20.71	574,383	-0.05(-0.24%)
Jul 08, 2003	21.01	21.03	20.75	20.76	376,565	-0.27(-1.26%)
Jul 07, 2003	20.83	21.05	20.83	21.03	284,129	+0.26(+1.25%)
Jul 03, 2003	20.76	20.84	20.54	20.77	292,342	-0.06(-0.31%)
Jul 02, 2003	20.47	20.90	20.39	20.83	288,584	+0.38(+1.86%)
Jul 01, 2003	20.51	20.51	19.97	20.45	297,493	-0.17(-0.80%)
Jun 30, 2003	20.44	20.67	20.38	20.62	375,730	+0.19(+0.91%)
Jun 27, 2003	20.40	20.65	20.33	20.43	319,767	+0.09(+0.42%)
Jun 26, 2003	20.38	20.38	20.10	20.34	453,966	-0.04(-0.18%)
Jun 25, 2003	20.47	20.65	20.26	20.38	277,725	-0.08(-0.39%)
Jun 24, 2003	20.47	20.53	20.39	20.46	297,493	-0.07(-0.35%)
Jun 23, 2003	21.19	21.19	20.26	20.53	357,075	-0.70(-3.32%)
Jun 20, 2003	21.30	21.37	21.05	21.23	256,147	-0.05(-0.24%)
Jun 19, 2003	21.12	21.37	21.02	21.28	344,268	+0.00(+0.00%)
Jun 18, 2003	21.48	21.51	21.08	21.28	374,755	-0.34(-1.59%)
Jun 17, 2003	21.55	21.69	21.41	21.63	370,022	+0.01(+0.03%)
Jun 16, 2003	21.33	21.66	21.27	21.62	688,258	+0.35(+1.65%)
Jun 13, 2003	21.38	21.38	21.17	21.27	413,734	-0.12(-0.57%)
Jun 12, 2003	21.33	21.54	21.25	21.39	292,342	+0.08(+0.37%)
Jun 11, 2003	21.37	21.37	21.17	21.31	142,691	-0.06(-0.27%)
Jun 10, 2003	21.37	21.41	21.22	21.37	235,962	+0.01(+0.07%)
Jun 09, 2003	21.33	21.46	21.19	21.36	367,934	+0.02(+0.10%)
Jun 06, 2003	21.54	21.79	21.33	21.33	345,103	-0.11(-0.50%)
Jun 05, 2003	21.47	21.51	21.26	21.44	282,319	-0.03(-0.13%)
Jun 04, 2003	21.19	21.61	21.16	21.47	415,405	+0.29(+1.39%)
Jun 03, 2003	21.26	21.33	21.09	21.18	303,618	-0.12(-0.57%)

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.