Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	22.42	22.92	22.40	22.89	741,547	+0.31(+1.36%)
Aug 28, 2003	21.66	22.66	21.63	22.59	778,690	+0.96(+4.42%)
Aug 27, 2003	19.87	21.84	19.84	21.63	665,937	+0.83(+4.00%)
Aug 26, 2003	19.32	20.96	19.12	20.80	428,532	+0.79(+3.95%)
Aug 25, 2003	20.05	20.46	19.18	20.01	459,545	-0.74(-3.57%)
Aug 22, 2003	20.84	21.26	20.56	20.75	735,055	+0.14(+0.69%)
Aug 21, 2003	19.59	20.75	19.59	20.61	372,997	+0.71(+3.55%)
Aug 20, 2003	19.74	20.19	19.28	19.90	380,570	-0.07(-0.33%)
Aug 19, 2003	19.92	19.97	19.55	19.97	239,689	+0.12(+0.63%)
Aug 18, 2003	18.16	19.92	18.09	19.84	308,447	+1.14(+6.09%)
Aug 15, 2003	18.57	18.72	18.52	18.70	68,517	+0.12(+0.63%)
Aug 14, 2003	18.64	18.82	18.14	18.58	325,395	-0.13(-0.71%)
Aug 13, 2003	18.29	18.98	17.89	18.72	220,576	+0.43(+2.37%)
Aug 12, 2003	17.39	18.29	16.96	18.29	257,239	+0.77(+4.42%)
Aug 11, 2003	16.72	17.59	16.71	17.51	303,278	+0.45(+2.63%)
Aug 08, 2003	17.50	17.80	16.90	17.06	356,529	-0.39(-2.24%)
Aug 07, 2003	17.09	17.66	17.01	17.45	311,091	-0.16(-0.90%)
Aug 06, 2003	17.97	17.98	17.31	17.61	253,993	-0.41(-2.26%)
Aug 05, 2003	17.69	18.43	17.69	18.02	214,686	-0.52(-2.83%)
Aug 04, 2003	17.79	18.54	17.79	18.54	226,707	+0.14(+0.77%)
Aug 01, 2003	18.72	18.72	18.03	18.40	277,073	-0.30(-1.60%)
Jul 31, 2003	18.29	19.32	18.25	18.70	344,027	+0.24(+1.31%)
Jul 30, 2003	18.78	18.88	18.43	18.46	265,653	-0.48(-2.51%)
Jul 29, 2003	19.04	19.34	18.67	18.93	349,677	-0.82(-4.13%)
Jul 28, 2003	18.65	19.92	18.56	19.75	316,140	+0.52(+2.73%)
Jul 25, 2003	18.54	19.44	18.53	19.23	417,473	+0.23(+1.23%)
Jul 24, 2003	19.81	19.92	18.99	18.99	456,299	-0.56(-2.85%)
Jul 23, 2003	19.09	19.93	18.88	19.55	811,626	+0.54(+2.84%)
Jul 22, 2003	17.50	19.21	17.48	19.01	608,239	+1.68(+9.70%)
Jul 21, 2003	17.72	18.13	17.22	17.33	271,784	-0.69(-3.83%)
Jul 18, 2003	17.59	18.21	17.17	18.02	613,528	+0.43(+2.46%)
Jul 17, 2003	18.37	18.38	17.22	17.59	602,469	-1.26(-6.66%)
Jul 16, 2003	19.14	19.62	18.24	18.84	552,824	-0.13(-0.66%)
Jul 15, 2003	18.15	19.68	18.14	18.97	1,063,817	+0.88(+4.88%)
Jul 14, 2003	17.19	18.17	17.05	18.09	440,913	+1.20(+7.09%)
Jul 11, 2003	16.59	17.01	16.58	16.89	283,398	+0.29(+1.75%)
Jul 10, 2003	16.45	16.66	16.22	16.60	339,580	-0.25(-1.48%)
Jul 09, 2003	16.85	17.10	16.43	16.85	315,539	-0.03(-0.20%)
Jul 08, 2003	16.65	17.10	16.60	16.88	369,270	+0.18(+1.10%)
Jul 07, 2003	15.43	16.80	15.36	16.70	396,557	+1.38(+9.02%)
Jul 03, 2003	15.47	15.92	15.22	15.32	200,021	-0.54(-3.41%)
Jul 02, 2003	14.64	15.86	14.79	15.86	568,813	+1.21(+8.30%)
Jul 01, 2003	14.95	15.06	14.33	14.64	612,085	-0.52(-3.46%)
Jun 30, 2003	14.98	15.51	14.87	15.17	771,237	+0.07(+0.44%)
Jun 27, 2003	15.31	15.45	14.90	15.10	261,326	-0.16(-1.04%)
Jun 26, 2003	14.82	15.36	14.66	15.26	261,687	+0.52(+3.50%)
Jun 25, 2003	14.43	15.13	14.43	14.74	174,297	+0.25(+1.72%)
Jun 24, 2003	14.30	14.70	14.23	14.49	296,065	+0.03(+0.23%)
Jun 23, 2003	15.16	15.18	14.33	14.46	277,914	-0.77(-5.08%)
Jun 20, 2003	15.33	15.33	14.86	15.23	315,058	+0.01(+0.06%)
Jun 19, 2003	15.17	15.55	15.07	15.22	491,880	-0.07(-0.44%)
Jun 18, 2003	14.77	15.37	14.63	15.29	286,689	+0.42(+2.80%)
Jun 17, 2003	14.55	15.06	14.28	14.87	398,961	+0.52(+3.59%)
Jun 16, 2003	14.00	14.41	13.89	14.36	325,996	+0.32(+2.25%)
Jun 13, 2003	14.73	14.79	13.89	14.04	261,807	-0.77(-5.22%)
Jun 12, 2003	14.62	14.89	14.33	14.82	192,088	+0.23(+1.60%)
Jun 11, 2003	14.47	14.65	14.08	14.58	425,647	+0.00(+0.00%)
Jun 10, 2003	14.97	14.98	14.14	14.58	936,039	-0.55(-3.63%)
Jun 09, 2003	16.31	16.01	15.18	15.13	520,742	-1.18(-7.24%)
Jun 06, 2003	17.16	17.59	15.92	16.31	560,397	-0.54(-3.21%)
Jun 05, 2003	16.73	16.96	16.37	16.85	438,869	-0.06(-0.34%)
Jun 04, 2003	16.98	17.14	16.45	16.91	528,422	-0.11(-0.63%)
Jun 03, 2003	16.11	17.11	15.78	17.02	697,551	+0.88(+5.45%)

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.