Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	14.53	14.70	14.47	14.57	130,840	+0.01(+0.07%)
Aug 28, 2003	14.51	14.61	14.28	14.56	245,246	+0.04(+0.26%)
Aug 27, 2003	14.45	14.60	14.25	14.52	317,829	+0.12(+0.86%)
Aug 26, 2003	14.41	14.43	14.21	14.40	570,239	-0.01(-0.07%)
Aug 25, 2003	14.12	14.48	14.12	14.41	316,881	-0.19(-1.30%)
Aug 22, 2003	14.91	15.00	14.55	14.60	219,541	-0.32(-2.16%)
Aug 21, 2003	14.81	15.26	14.80	14.92	467,631	+0.14(+0.96%)
Aug 20, 2003	14.62	14.78	14.51	14.78	139,794	+0.04(+0.26%)
Aug 19, 2003	14.33	14.74	14.33	14.74	299,604	+0.36(+2.51%)
Aug 18, 2003	14.22	14.46	14.22	14.38	245,456	+0.29(+2.09%)
Aug 15, 2003	14.23	14.43	14.09	14.09	105,346	-0.14(-1.00%)
Aug 14, 2003	14.10	14.24	14.06	14.23	239,241	+0.08(+0.54%)
Aug 13, 2003	14.48	14.49	14.13	14.15	575,822	-0.47(-3.18%)
Aug 12, 2003	14.33	14.62	14.29	14.62	262,417	+0.23(+1.58%)
Aug 11, 2003	14.38	14.42	14.24	14.39	519,672	-0.09(-0.59%)
Aug 08, 2003	14.33	14.50	14.23	14.48	308,559	+0.10(+0.66%)
Aug 07, 2003	14.27	14.43	14.14	14.38	416,433	+0.12(+0.87%)
Aug 06, 2003	14.57	14.58	14.18	14.26	775,875	-0.41(-2.78%)
Aug 05, 2003	14.71	14.71	14.53	14.67	699,288	-0.04(-0.26%)
Aug 04, 2003	14.81	14.81	14.43	14.70	634,395	+0.12(+0.85%)
Aug 01, 2003	15.01	15.05	14.23	14.58	1,494,863	-0.56(-3.70%)
Jul 31, 2003	15.47	15.48	13.86	15.14	5,027,860	-1.57(-9.37%)
Jul 30, 2003	16.94	16.94	16.70	16.71	319,936	-0.30(-1.79%)
Jul 29, 2003	16.99	17.04	16.85	17.01	749,011	-0.36(-2.08%)
Jul 28, 2003	17.00	17.47	16.98	17.37	555,174	+0.37(+2.18%)
Jul 25, 2003	16.61	17.01	16.61	17.00	252,409	+0.39(+2.34%)
Jul 24, 2003	16.14	16.65	16.11	16.61	432,130	+0.47(+2.94%)
Jul 23, 2003	16.25	16.37	16.08	16.14	377,455	-0.19(-1.16%)
Jul 22, 2003	16.04	16.33	15.82	16.33	226,915	+0.28(+1.78%)
Jul 21, 2003	16.14	16.14	15.85	16.04	159,072	-0.19(-1.17%)
Jul 18, 2003	16.14	16.28	15.99	16.23	198,472	+0.08(+0.47%)
Jul 17, 2003	16.47	16.47	15.80	16.16	330,155	-0.46(-2.74%)
Jul 16, 2003	16.64	16.78	16.24	16.61	239,978	-0.03(-0.17%)
Jul 15, 2003	16.61	16.82	16.61	16.64	284,329	+0.08(+0.46%)
Jul 14, 2003	16.52	16.80	16.48	16.56	433,815	+0.20(+1.22%)
Jul 11, 2003	16.19	16.41	16.14	16.37	260,099	+0.12(+0.76%)
Jul 10, 2003	16.36	16.37	16.04	16.24	178,983	-0.12(-0.75%)
Jul 09, 2003	16.12	16.37	16.09	16.37	279,062	+0.20(+1.23%)
Jul 08, 2003	16.13	16.18	15.90	16.17	354,279	+0.04(+0.23%)
Jul 07, 2003	16.52	16.73	16.05	16.13	1,022,806	-0.26(-1.56%)
Jul 03, 2003	16.56	16.59	16.35	16.38	612,693	-0.09(-0.52%)
Jul 02, 2003	16.43	16.55	16.34	16.47	602,791	+0.13(+0.81%)
Jul 01, 2003	16.29	16.37	16.20	16.34	559,599	-0.05(-0.29%)
Jun 30, 2003	16.37	16.47	16.11	16.38	693,915	+0.20(+1.23%)
Jun 27, 2003	16.11	16.28	16.11	16.18	623,755	+0.08(+0.47%)
Jun 26, 2003	15.85	16.12	15.79	16.11	417,276	+0.26(+1.62%)
Jun 25, 2003	15.77	15.97	15.71	15.85	156,123	+0.09(+0.54%)
Jun 24, 2003	15.71	15.90	15.58	15.77	271,371	-0.09(-0.54%)
Jun 23, 2003	16.01	16.14	15.66	15.85	270,950	-0.08(-0.48%)
Jun 20, 2003	16.18	16.23	15.82	15.93	316,038	-0.07(-0.42%)
Jun 19, 2003	15.99	16.34	15.99	15.99	529,259	+0.00(+0.00%)
Jun 18, 2003	16.09	16.09	15.76	15.99	277,903	-0.14(-0.88%)
Jun 17, 2003	16.45	16.45	16.04	16.14	921,568	-0.30(-1.85%)
Jun 16, 2003	15.52	16.51	15.52	16.44	830,339	+0.92(+5.93%)
Jun 13, 2003	15.16	15.66	15.08	15.52	741,637	+0.65(+4.34%)
Jun 12, 2003	14.67	14.94	14.63	14.87	243,455	+0.34(+2.35%)
Jun 11, 2003	14.24	14.68	14.22	14.53	243,033	+0.16(+1.12%)
Jun 10, 2003	14.31	14.48	14.24	14.37	121,674	+0.13(+0.93%)
Jun 09, 2003	14.24	14.25	13.99	14.24	184,671	-0.09(-0.66%)
Jun 06, 2003	14.50	14.57	14.12	14.33	295,180	-0.20(-1.37%)
Jun 05, 2003	14.10	14.55	13.87	14.53	231,656	+0.44(+3.10%)
Jun 04, 2003	13.76	14.24	13.70	14.10	420,331	+0.33(+2.41%)
Jun 03, 2003	14.12	14.13	13.67	13.76	351,329	-0.36(-2.55%)

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.