Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	17.33	17.58	17.20	17.46	29,175	+0.21(+1.22%)
Aug 28, 2003	17.25	17.33	16.98	17.25	6,441	+0.11(+0.62%)
Aug 27, 2003	16.92	17.20	16.92	17.14	11,367	+0.10(+0.56%)
Aug 26, 2003	16.87	17.05	16.87	17.05	9,851	+0.03(+0.19%)
Aug 25, 2003	17.10	17.10	16.90	17.02	16,861	+0.22(+1.32%)
Aug 22, 2003	17.19	17.19	16.78	16.80	49,825	-0.18(-1.06%)
Aug 21, 2003	16.84	17.29	16.79	16.98	45,847	+0.03(+0.19%)
Aug 20, 2003	16.89	17.37	16.89	16.94	8,904	-0.17(-1.02%)
Aug 19, 2003	17.42	17.42	17.02	17.12	23,302	-0.20(-1.13%)
Aug 18, 2003	17.12	17.42	17.06	17.31	26,902	+0.21(+1.23%)
Aug 15, 2003	16.56	17.10	16.56	17.10	15,156	+0.49(+2.92%)
Aug 14, 2003	16.49	16.64	16.26	16.62	21,029	+0.25(+1.52%)
Aug 13, 2003	16.41	16.55	16.18	16.37	43,195	-0.04(-0.22%)
Aug 12, 2003	15.92	16.44	15.92	16.41	27,849	+0.31(+1.90%)
Aug 11, 2003	16.68	16.80	15.84	16.10	68,960	-0.70(-4.18%)
Aug 08, 2003	16.89	16.89	16.63	16.80	5,494	-0.03(-0.19%)
Aug 07, 2003	16.50	16.86	16.49	16.83	22,165	-0.04(-0.22%)
Aug 06, 2003	17.42	17.42	16.86	16.87	19,892	-0.55(-3.15%)
Aug 05, 2003	17.59	17.59	17.14	17.42	23,302	+0.00(+0.00%)
Aug 04, 2003	17.54	17.58	17.21	17.42	32,017	+0.18(+1.07%)
Aug 01, 2003	17.69	17.81	17.22	17.23	20,650	-0.87(-4.81%)
Jul 31, 2003	17.79	18.10	17.42	18.10	45,657	+0.48(+2.69%)
Jul 30, 2003	17.28	17.68	17.07	17.63	37,700	+0.35(+2.02%)
Jul 29, 2003	17.31	17.38	16.97	17.28	20,839	-0.01(-0.03%)
Jul 28, 2003	16.86	17.29	16.86	17.29	28,607	+0.42(+2.50%)
Jul 25, 2003	16.89	16.89	16.76	16.86	15,913	+0.03(+0.19%)
Jul 24, 2003	17.00	17.00	16.75	16.83	28,607	-0.13(-0.78%)
Jul 23, 2003	16.72	16.96	16.65	16.96	31,449	+0.26(+1.55%)
Jul 22, 2003	16.89	16.89	16.61	16.71	21,976	+0.03(+0.19%)
Jul 21, 2003	16.89	16.89	16.36	16.67	43,573	-0.21(-1.24%)
Jul 18, 2003	16.89	16.89	16.73	16.89	48,499	+0.00(+0.03%)
Jul 17, 2003	16.77	16.92	16.29	16.88	58,919	+0.20(+1.17%)
Jul 16, 2003	16.60	17.10	16.36	16.68	104,009	+0.09(+0.54%)
Jul 15, 2003	15.84	17.01	15.31	16.60	149,667	+0.92(+5.89%)
Jul 14, 2003	15.20	15.80	15.09	15.67	232,457	+0.52(+3.45%)
Jul 11, 2003	15.15	15.25	15.09	15.15	75,212	+0.13(+0.88%)
Jul 10, 2003	15.12	15.48	15.02	15.02	59,487	-0.21(-1.35%)
Jul 09, 2003	15.44	15.70	15.13	15.22	129,206	+0.10(+0.67%)
Jul 08, 2003	15.10	15.12	14.95	15.12	71,991	+0.06(+0.38%)
Jul 07, 2003	15.10	15.11	15.04	15.06	82,979	+0.17(+1.15%)
Jul 03, 2003	14.91	14.92	14.83	14.89	36,943	-0.19(-1.28%)
Jul 02, 2003	14.83	15.12	14.83	15.09	69,149	+0.08(+0.53%)
Jul 01, 2003	15.04	15.09	14.94	15.01	76,349	-0.08(-0.53%)
Jun 30, 2003	14.99	15.14	14.78	15.09	340,255	+0.05(+0.32%)
Jun 27, 2003	15.15	15.15	14.65	15.04	82,032	-0.12(-0.77%)
Jun 26, 2003	14.78	15.21	14.68	15.15	141,141	+0.37(+2.54%)
Jun 25, 2003	14.70	14.78	14.52	14.78	71,233	+0.22(+1.49%)
Jun 24, 2003	14.42	14.70	14.36	14.56	108,934	+0.21(+1.47%)
Jun 23, 2003	14.25	14.47	14.25	14.35	77,296	+0.14(+0.97%)
Jun 20, 2003	13.85	14.21	13.85	14.21	28,986	+0.36(+2.59%)
Jun 19, 2003	13.61	13.93	13.61	13.86	79,001	+0.20(+1.43%)
Jun 18, 2003	13.43	13.66	13.43	13.66	51,909	+0.14(+1.02%)
Jun 17, 2003	13.53	13.61	13.51	13.52	24,439	+0.05(+0.40%)
Jun 16, 2003	13.58	13.58	13.33	13.47	21,408	-0.06(-0.47%)
Jun 13, 2003	13.55	13.58	13.27	13.53	26,523	-0.02(-0.12%)
Jun 12, 2003	13.72	13.72	13.55	13.55	21,597	-0.15(-1.12%)
Jun 11, 2003	13.72	13.72	13.55	13.70	27,281	-0.02(-0.15%)
Jun 10, 2003	13.51	13.72	13.21	13.72	31,827	+0.45(+3.42%)
Jun 09, 2003	13.46	13.46	13.20	13.27	13,829	-0.19(-1.41%)
Jun 06, 2003	13.33	13.46	13.22	13.46	18,187	+0.47(+3.62%)
Jun 05, 2003	13.40	13.40	12.93	12.99	28,038	-0.32(-2.38%)
Jun 04, 2003	13.47	13.47	13.26	13.31	28,417	-0.18(-1.33%)
Jun 03, 2003	13.51	13.59	13.35	13.49	30,880	-0.10(-0.74%)

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.