Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	17.80	18.08	17.73	18.04	634,680	+0.24(+1.35%)
Aug 28, 2003	17.14	17.80	17.12	17.80	1,243,944	+0.65(+3.82%)
Aug 27, 2003	17.47	17.47	17.11	17.14	1,792,355	-0.32(-1.81%)
Aug 26, 2003	17.80	17.83	17.42	17.46	891,893	-0.45(-2.50%)
Aug 25, 2003	17.70	18.13	17.70	17.91	799,813	+0.30(+1.68%)
Aug 22, 2003	18.25	18.25	17.56	17.61	1,352,145	-0.30(-1.65%)
Aug 21, 2003	18.80	18.80	17.73	17.91	3,037,897	-0.17(-0.91%)
Aug 20, 2003	17.89	18.12	17.80	18.07	713,543	+0.18(+1.00%)
Aug 19, 2003	17.37	18.08	17.37	17.89	1,129,353	+0.50(+2.85%)
Aug 18, 2003	17.32	17.56	17.30	17.40	676,944	+0.17(+0.96%)
Aug 15, 2003	17.08	17.35	17.08	17.23	261,860	+0.12(+0.68%)
Aug 14, 2003	17.01	17.14	16.94	17.12	417,988	+0.16(+0.93%)
Aug 13, 2003	16.85	16.96	16.77	16.96	834,089	+0.18(+1.07%)
Aug 12, 2003	16.59	16.78	16.39	16.78	283,209	+0.32(+1.97%)
Aug 11, 2003	16.28	16.64	16.15	16.46	625,675	+0.28(+1.75%)
Aug 08, 2003	15.97	16.18	15.84	16.17	882,888	+0.19(+1.21%)
Aug 07, 2003	15.97	16.06	15.74	15.98	557,560	-0.03(-0.17%)
Aug 06, 2003	15.63	16.06	15.63	16.01	814,918	+0.40(+2.56%)
Aug 05, 2003	16.18	16.19	15.57	15.61	642,377	-0.63(-3.86%)
Aug 04, 2003	16.23	16.35	15.89	16.24	823,632	+0.10(+0.64%)
Aug 01, 2003	16.55	16.55	15.91	16.13	1,305,524	-0.34(-2.09%)
Jul 31, 2003	17.05	17.05	16.46	16.48	1,371,316	-0.59(-3.47%)
Jul 30, 2003	17.21	17.41	16.94	17.07	1,248,011	-0.36(-2.09%)
Jul 29, 2003	17.49	17.56	17.23	17.43	379,501	-0.12(-0.71%)
Jul 28, 2003	17.39	17.56	17.29	17.56	622,480	+0.23(+1.31%)
Jul 25, 2003	17.19	17.45	17.06	17.33	977,001	+0.14(+0.80%)
Jul 24, 2003	17.56	17.73	17.19	17.19	723,710	-0.28(-1.62%)
Jul 23, 2003	17.56	17.56	17.23	17.48	648,768	-0.09(-0.51%)
Jul 22, 2003	17.33	17.56	17.12	17.56	791,099	+0.23(+1.35%)
Jul 21, 2003	17.28	17.36	17.03	17.33	1,017,522	+0.05(+0.28%)
Jul 18, 2003	17.21	17.32	17.08	17.28	626,256	+0.21(+1.21%)
Jul 17, 2003	17.21	17.41	17.04	17.08	1,521,345	-0.23(-1.31%)
Jul 16, 2003	17.56	17.56	17.23	17.30	753,192	-0.25(-1.45%)
Jul 15, 2003	17.49	17.72	17.37	17.56	962,622	+0.17(+0.99%)
Jul 14, 2003	17.21	17.58	17.14	17.39	1,751,834	+0.25(+1.49%)
Jul 11, 2003	16.82	17.19	16.81	17.13	1,194,709	+0.45(+2.68%)
Jul 10, 2003	16.89	17.03	16.56	16.68	868,074	-0.21(-1.22%)
Jul 09, 2003	16.83	16.97	16.72	16.89	1,200,809	+0.18(+1.07%)
Jul 08, 2003	16.36	16.77	16.28	16.71	741,138	+0.22(+1.34%)
Jul 07, 2003	16.25	16.52	16.21	16.49	1,103,792	+0.34(+2.13%)
Jul 03, 2003	15.91	16.25	15.87	16.15	715,867	+0.16(+0.99%)
Jul 02, 2003	15.84	16.06	15.80	15.99	710,057	+0.12(+0.78%)
Jul 01, 2003	15.97	15.97	15.58	15.86	1,052,088	-0.01(-0.04%)
Jun 30, 2003	15.52	15.87	15.52	15.87	1,552,280	+0.32(+2.08%)
Jun 27, 2003	15.49	15.57	15.39	15.55	2,398,278	+0.06(+0.36%)
Jun 26, 2003	15.41	15.50	15.25	15.49	957,975	+0.05(+0.31%)
Jun 25, 2003	15.35	15.50	15.32	15.44	2,378,817	+0.12(+0.81%)
Jun 24, 2003	15.42	15.49	15.25	15.32	1,785,529	-0.03(-0.22%)
Jun 23, 2003	15.63	15.63	15.26	15.35	2,209,762	-0.08(-0.54%)
Jun 20, 2003	15.49	15.66	15.18	15.44	1,272,991	-0.01(-0.09%)
Jun 19, 2003	15.87	15.99	15.42	15.45	1,169,148	-0.49(-3.07%)
Jun 18, 2003	16.11	16.12	15.84	15.94	714,124	-0.23(-1.41%)
Jun 17, 2003	16.30	16.30	15.94	16.17	765,683	-0.04(-0.25%)
Jun 16, 2003	15.93	16.22	15.88	16.21	597,645	+0.28(+1.77%)
Jun 13, 2003	16.17	16.30	15.88	15.93	564,967	-0.24(-1.49%)
Jun 12, 2003	16.00	16.21	15.87	16.17	1,433,186	+0.20(+1.25%)
Jun 11, 2003	15.80	16.00	15.60	15.97	569,324	+0.23(+1.49%)
Jun 10, 2003	15.70	15.92	15.66	15.73	903,511	+0.15(+0.97%)
Jun 09, 2003	15.97	15.97	15.42	15.58	634,825	-0.44(-2.75%)
Jun 06, 2003	16.35	16.52	15.94	16.02	606,795	-0.16(-0.98%)
Jun 05, 2003	16.08	16.32	15.89	16.18	1,148,089	+0.08(+0.51%)
Jun 04, 2003	15.91	16.12	15.83	16.10	811,577	+0.34(+2.14%)
Jun 03, 2003	16.22	16.23	15.63	15.76	1,286,353	-0.67(-4.11%)

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.