Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	15.37	15.43	15.32	15.43	3,500	+0.08(+0.52%)
Aug 28, 2003	15.42	15.50	15.29	15.35	9,500	-0.07(-0.45%)
Aug 27, 2003	15.52	15.52	15.42	15.42	5,700	-0.12(-0.77%)
Aug 26, 2003	15.65	15.65	15.50	15.54	13,900	-0.20(-1.27%)
Aug 25, 2003	15.62	15.74	15.62	15.74	2,100	+0.11(+0.70%)
Aug 22, 2003	15.63	15.63	15.63	15.63	1,500	-0.07(-0.45%)
Aug 21, 2003	15.67	15.70	15.67	15.70	4,500	-0.01(-0.06%)
Aug 20, 2003	15.70	15.71	15.70	15.71	3,200	+0.06(+0.38%)
Aug 19, 2003	15.65	15.70	15.62	15.65	6,900	-0.01(-0.06%)
Aug 18, 2003	15.80	15.90	15.66	15.66	16,300	-0.11(-0.70%)
Aug 15, 2003	15.77	15.77	15.77	15.77	1,000	+0.02(+0.13%)
Aug 14, 2003	15.79	15.83	15.70	15.75	4,300	-0.04(-0.25%)
Aug 13, 2003	15.60	15.79	15.60	15.79	4,500	+0.11(+0.70%)
Aug 12, 2003	15.69	15.70	15.60	15.68	9,500	+0.03(+0.19%)
Aug 11, 2003	15.67	15.70	15.58	15.65	5,400	+0.05(+0.32%)
Aug 08, 2003	15.72	15.90	15.55	15.60	15,000	-0.30(-1.89%)
Aug 07, 2003	15.58	15.90	15.58	15.90	16,200	+0.40(+2.58%)
Aug 06, 2003	15.38	15.50	15.26	15.50	9,800	+0.23(+1.51%)
Aug 05, 2003	15.27	15.38	15.27	15.27	7,400	+0.03(+0.20%)
Aug 04, 2003	15.25	15.26	15.12	15.24	13,700	+0.04(+0.26%)
Aug 01, 2003	15.10	15.25	15.10	15.20	14,000	-0.05(-0.33%)
Jul 31, 2003	15.14	15.25	15.10	15.25	13,800	-0.01(-0.07%)
Jul 30, 2003	15.20	15.29	15.00	15.26	23,900	-0.14(-0.91%)
Jul 29, 2003	15.86	15.97	15.30	15.40	34,600	-0.45(-2.84%)
Jul 28, 2003	16.22	16.24	15.83	15.85	21,000	-0.33(-2.04%)
Jul 25, 2003	16.43	16.43	16.18	16.18	6,200	-0.24(-1.46%)
Jul 24, 2003	16.50	16.53	16.30	16.42	6,000	+0.02(+0.12%)
Jul 23, 2003	16.55	16.57	16.29	16.40	21,700	-0.20(-1.20%)
Jul 22, 2003	16.60	16.60	16.60	16.60	2,000	-0.15(-0.90%)
Jul 21, 2003	17.05	17.05	16.60	16.75	15,700	-0.43(-2.50%)
Jul 18, 2003	16.96	17.18	16.96	17.18	7,200	+0.21(+1.24%)
Jul 17, 2003	17.04	17.04	16.85	16.97	4,900	-0.07(-0.41%)
Jul 16, 2003	17.06	17.06	17.00	17.04	4,100	-0.02(-0.12%)
Jul 15, 2003	17.06	17.06	17.06	17.06	600	+0.09(+0.53%)
Jul 14, 2003	17.20	17.20	16.86	16.97	13,000	-0.23(-1.34%)
Jul 11, 2003	17.05	17.20	16.90	17.20	13,500	+0.24(+1.42%)
Jul 10, 2003	16.95	17.00	16.86	16.96	12,200	-0.02(-0.12%)
Jul 09, 2003	16.95	17.00	16.95	16.98	3,700	+0.02(+0.12%)
Jul 08, 2003	17.00	17.14	16.95	16.96	11,500	+0.01(+0.06%)
Jul 07, 2003	17.28	17.28	16.92	16.95	14,800	-0.17(-0.99%)
Jul 03, 2003	17.16	17.16	17.12	17.12	5,200	-0.15(-0.87%)
Jul 02, 2003	17.20	17.27	17.20	17.27	800	+0.01(+0.06%)
Jul 01, 2003	17.21	17.27	17.15	17.26	8,200	+0.13(+0.76%)
Jun 30, 2003	17.20	17.23	17.05	17.13	6,000	-0.10(-0.58%)
Jun 27, 2003	17.20	17.23	17.20	17.23	1,700	+0.05(+0.29%)
Jun 26, 2003	17.12	17.18	17.12	17.18	3,900	+0.06(+0.35%)
Jun 25, 2003	17.05	17.12	17.02	17.12	8,100	+0.08(+0.47%)
Jun 24, 2003	17.04	17.05	17.04	17.04	1,900	-0.01(-0.06%)
Jun 23, 2003	17.05	17.10	17.04	17.05	7,700	-0.15(-0.87%)
Jun 20, 2003	17.10	17.20	17.10	17.20	3,200	+0.05(+0.29%)
Jun 19, 2003	17.10	17.15	17.10	17.15	1,400	-0.10(-0.58%)
Jun 18, 2003	17.30	17.45	17.10	17.25	16,800	-0.09(-0.52%)
Jun 17, 2003	17.38	17.38	17.20	17.34	3,100	+0.04(+0.23%)
Jun 16, 2003	17.40	17.40	17.30	17.30	3,200	-0.03(-0.17%)
Jun 13, 2003	17.30	17.33	17.30	17.33	700	+0.08(+0.46%)
Jun 12, 2003	17.27	17.35	17.25	17.25	2,100	+0.05(+0.29%)
Jun 11, 2003	17.07	17.20	17.06	17.20	4,100	+0.06(+0.35%)
Jun 10, 2003	17.21	17.21	17.10	17.14	7,500	-0.21(-1.21%)
Jun 09, 2003	17.34	17.35	17.21	17.35	7,300	+0.05(+0.29%)
Jun 06, 2003	17.34	17.34	17.20	17.30	2,700	+0.06(+0.35%)
Jun 05, 2003	17.18	17.24	17.10	17.24	5,100	-0.06(-0.35%)
Jun 04, 2003	17.34	17.34	17.20	17.30	2,900	+0.00(+0.00%)
Jun 03, 2003	17.20	17.35	17.15	17.30	6,700	+0.10(+0.58%)

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.