Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	14.67	14.73	14.63	14.73	2,017,113	+0.04(+0.28%)
Aug 28, 2003	14.57	14.71	14.40	14.69	1,593,812	+0.11(+0.73%)
Aug 27, 2003	14.53	14.58	14.37	14.58	2,495,958	+0.03(+0.22%)
Aug 26, 2003	14.33	14.61	14.33	14.55	3,941,849	+0.33(+2.33%)
Aug 25, 2003	14.28	14.36	13.99	14.22	2,093,413	+0.03(+0.19%)
Aug 22, 2003	14.52	14.62	14.19	14.19	2,567,288	-0.19(-1.30%)
Aug 21, 2003	14.31	14.45	14.14	14.38	2,019,159	+0.07(+0.48%)
Aug 20, 2003	14.20	14.45	14.17	14.31	2,761,691	+0.03(+0.22%)
Aug 19, 2003	14.22	14.29	14.05	14.28	2,680,130	-0.03(-0.22%)
Aug 18, 2003	13.77	14.36	13.75	14.31	4,346,733	+0.64(+4.67%)
Aug 15, 2003	13.74	13.88	13.65	13.67	2,726,903	-0.07(-0.54%)
Aug 14, 2003	13.51	13.81	13.46	13.74	2,692,115	+0.19(+1.39%)
Aug 13, 2003	13.57	13.60	13.34	13.55	2,263,844	-0.04(-0.29%)
Aug 12, 2003	13.53	13.60	13.41	13.59	1,978,232	+0.10(+0.74%)
Aug 11, 2003	13.32	13.53	13.28	13.49	2,427,260	+0.12(+0.93%)
Aug 08, 2003	13.49	13.51	13.26	13.37	2,059,794	-0.12(-0.93%)
Aug 07, 2003	13.43	13.54	13.34	13.49	2,446,261	+0.07(+0.51%)
Aug 06, 2003	13.34	13.50	13.21	13.43	2,667,267	+0.04(+0.32%)
Aug 05, 2003	13.54	13.58	13.34	13.38	2,751,167	-0.19(-1.41%)
Aug 04, 2003	13.48	13.64	13.19	13.58	2,797,064	+0.02(+0.16%)
Aug 01, 2003	13.60	13.70	13.51	13.55	2,228,472	-0.02(-0.13%)
Jul 31, 2003	13.59	13.76	13.51	13.57	3,377,349	+0.18(+1.34%)
Jul 30, 2003	13.37	13.51	13.30	13.39	1,728,578	-0.01(-0.04%)
Jul 29, 2003	13.49	13.56	13.27	13.40	1,879,715	-0.15(-1.09%)
Jul 28, 2003	13.53	13.68	13.37	13.54	2,345,698	+0.05(+0.38%)
Jul 25, 2003	13.39	13.52	13.14	13.49	3,039,117	+0.10(+0.73%)
Jul 24, 2003	13.48	13.66	13.34	13.39	3,560,643	-0.09(-0.63%)
Jul 23, 2003	13.57	13.57	13.38	13.48	1,929,412	-0.09(-0.67%)
Jul 22, 2003	13.51	13.67	13.44	13.57	2,613,769	+0.07(+0.49%)
Jul 21, 2003	13.59	13.63	13.46	13.50	3,334,084	-0.08(-0.62%)
Jul 18, 2003	13.26	13.60	13.15	13.59	4,341,471	+0.54(+4.10%)
Jul 17, 2003	13.34	13.35	13.02	13.05	3,369,749	-0.20(-1.52%)
Jul 16, 2003	12.84	13.41	12.83	13.25	8,856,298	+0.60(+4.72%)
Jul 15, 2003	12.67	12.78	12.49	12.66	5,565,771	+0.25(+2.03%)
Jul 14, 2003	12.57	12.57	12.36	12.41	3,756,800	-0.08(-0.67%)
Jul 11, 2003	12.59	12.63	12.43	12.49	4,760,972	-0.12(-0.98%)
Jul 10, 2003	12.83	12.89	12.55	12.61	4,131,867	-0.24(-1.85%)
Jul 09, 2003	12.87	12.94	12.76	12.85	3,671,439	-0.05(-0.36%)
Jul 08, 2003	12.62	12.92	12.59	12.90	4,106,726	+0.28(+2.21%)
Jul 07, 2003	12.43	12.67	12.43	12.62	3,218,611	+0.20(+1.61%)
Jul 03, 2003	12.47	12.51	12.37	12.42	2,134,632	-0.15(-1.23%)
Jul 02, 2003	12.56	12.57	12.17	12.57	3,491,068	-0.05(-0.38%)
Jul 01, 2003	12.40	12.62	12.35	12.62	3,684,886	+0.22(+1.77%)
Jun 30, 2003	12.43	12.49	12.21	12.40	5,277,236	-0.08(-0.60%)
Jun 27, 2003	12.68	12.68	12.38	12.48	4,565,108	-0.21(-1.63%)
Jun 26, 2003	12.64	12.81	12.52	12.68	2,638,033	+0.06(+0.46%)
Jun 25, 2003	12.51	12.87	12.49	12.62	4,574,170	+0.08(+0.63%)
Jun 24, 2003	12.63	12.72	12.41	12.55	3,712,658	-0.08(-0.65%)
Jun 23, 2003	12.84	12.84	12.55	12.63	5,787,654	-0.42(-3.25%)
Jun 20, 2003	12.69	13.08	12.58	13.05	7,869,373	+0.43(+3.44%)
Jun 19, 2003	13.15	13.15	12.62	12.62	5,480,994	-0.55(-4.16%)
Jun 18, 2003	12.97	13.26	12.95	13.16	4,635,560	+0.15(+1.18%)
Jun 17, 2003	12.54	13.15	12.45	13.01	6,335,490	+0.47(+3.72%)
Jun 16, 2003	12.35	12.64	12.34	12.54	3,557,428	+0.23(+1.85%)
Jun 13, 2003	12.52	12.52	12.12	12.32	4,987,532	-0.22(-1.72%)
Jun 12, 2003	12.52	12.66	12.38	12.53	7,313,059	+0.21(+1.74%)
Jun 11, 2003	11.83	12.32	11.80	12.32	8,058,807	+0.53(+4.50%)
Jun 10, 2003	11.46	11.93	11.38	11.79	5,341,258	+0.30(+2.57%)
Jun 09, 2003	11.67	11.72	11.49	11.49	9,952,847	-0.24(-2.07%)
Jun 06, 2003	11.67	11.84	11.66	11.73	4,750,156	+0.07(+0.59%)
Jun 05, 2003	11.75	11.82	11.56	11.67	3,831,054	-0.08(-0.70%)
Jun 04, 2003	11.65	11.95	11.64	11.75	6,409,743	+0.22(+1.93%)
Jun 03, 2003	11.57	11.57	11.37	11.53	4,768,281	-0.04(-0.37%)

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.