Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	15.85	16.04	15.82	15.83	16,818	-0.10(-0.65%)
Aug 28, 2003	15.78	15.98	15.69	15.93	29,228	+0.20(+1.26%)
Aug 27, 2003	15.82	15.91	15.53	15.73	52,078	-0.10(-0.65%)
Aug 26, 2003	15.82	15.86	15.54	15.84	48,946	-0.08(-0.49%)
Aug 25, 2003	15.65	16.10	15.65	15.92	27,372	+0.22(+1.43%)
Aug 22, 2003	16.25	16.27	15.67	15.69	77,827	-0.47(-2.93%)
Aug 21, 2003	16.36	16.47	16.05	16.17	32,708	-0.11(-0.69%)
Aug 20, 2003	16.20	16.43	16.08	16.28	51,266	+0.08(+0.48%)
Aug 19, 2003	15.86	16.20	15.72	16.20	39,667	+0.34(+2.12%)
Aug 18, 2003	15.43	15.86	15.39	15.86	218,635	+0.52(+3.37%)
Aug 15, 2003	15.22	15.43	15.22	15.35	16,238	+0.13(+0.85%)
Aug 14, 2003	14.92	15.26	14.83	15.22	34,680	+0.20(+1.32%)
Aug 13, 2003	15.22	15.22	15.00	15.02	45,814	-0.12(-0.80%)
Aug 12, 2003	14.87	15.21	14.87	15.14	46,162	+0.25(+1.68%)
Aug 11, 2003	15.43	15.52	14.74	14.89	64,836	-0.46(-2.98%)
Aug 08, 2003	15.43	15.43	15.19	15.35	14,266	+0.04(+0.28%)
Aug 07, 2003	15.09	15.48	15.09	15.30	28,532	+0.22(+1.43%)
Aug 06, 2003	15.09	15.32	15.09	15.09	30,620	+0.00(+0.00%)
Aug 05, 2003	15.80	15.80	15.09	15.09	49,178	-0.66(-4.21%)
Aug 04, 2003	15.52	15.75	15.10	15.75	46,162	+0.18(+1.16%)
Aug 01, 2003	15.78	15.78	15.04	15.57	101,836	-0.21(-1.31%)
Jul 31, 2003	15.82	16.04	15.73	15.78	49,990	+0.00(+0.00%)
Jul 30, 2003	15.91	15.92	15.31	15.78	108,911	-0.09(-0.54%)
Jul 29, 2003	16.36	16.37	15.82	15.86	61,937	-0.49(-3.00%)
Jul 28, 2003	16.29	16.58	16.23	16.36	52,542	+0.06(+0.37%)
Jul 25, 2003	16.30	16.36	15.86	16.29	25,633	-0.01(-0.05%)
Jul 24, 2003	16.25	16.33	16.19	16.30	40,015	+0.14(+0.85%)
Jul 23, 2003	16.09	16.24	16.04	16.17	40,015	+0.12(+0.75%)
Jul 22, 2003	15.88	16.08	15.86	16.04	22,849	+0.13(+0.81%)
Jul 21, 2003	16.15	16.15	15.78	15.92	19,601	-0.32(-1.96%)
Jul 18, 2003	16.21	16.23	15.88	16.23	22,733	+0.11(+0.70%)
Jul 17, 2003	15.95	16.29	15.95	16.12	40,479	+0.17(+1.08%)
Jul 16, 2003	15.91	16.04	15.78	15.95	20,297	-0.03(-0.22%)
Jul 15, 2003	15.99	16.09	15.81	15.98	27,836	+0.12(+0.76%)
Jul 14, 2003	15.92	15.92	15.68	15.86	30,620	-0.09(-0.54%)
Jul 11, 2003	15.69	15.95	15.44	15.95	19,369	+0.16(+0.98%)
Jul 10, 2003	15.95	15.95	15.61	15.79	24,125	-0.23(-1.45%)
Jul 09, 2003	15.95	16.08	15.76	16.03	38,159	+0.07(+0.43%)
Jul 08, 2003	15.92	15.96	15.59	15.96	44,770	+0.20(+1.26%)
Jul 07, 2003	15.80	15.93	15.53	15.76	50,918	+0.17(+1.11%)
Jul 03, 2003	15.82	15.93	15.59	15.59	15,890	-0.23(-1.47%)
Jul 02, 2003	15.52	15.98	15.52	15.82	119,350	+0.39(+2.51%)
Jul 01, 2003	15.39	15.61	15.22	15.43	102,532	+0.04(+0.28%)
Jun 30, 2003	15.43	15.46	15.02	15.39	147,535	-0.09(-0.61%)
Jun 27, 2003	15.48	15.85	15.34	15.48	35,028	-0.16(-1.05%)
Jun 26, 2003	15.35	15.78	15.30	15.65	94,993	+0.29(+1.91%)
Jun 25, 2003	15.27	15.56	15.26	15.36	60,777	+0.09(+0.62%)
Jun 24, 2003	15.52	15.52	15.22	15.26	90,469	-0.26(-1.67%)
Jun 23, 2003	15.61	15.61	15.43	15.52	135,936	-0.03(-0.17%)
Jun 20, 2003	15.82	15.91	15.54	15.54	34,448	-0.27(-1.69%)
Jun 19, 2003	15.93	16.25	15.76	15.81	28,648	-0.11(-0.70%)
Jun 18, 2003	15.95	16.06	15.74	15.92	35,028	-0.09(-0.59%)
Jun 17, 2003	16.27	16.36	15.96	16.02	34,912	-0.28(-1.69%)
Jun 16, 2003	16.29	16.56	16.06	16.29	102,416	+0.00(+0.00%)
Jun 13, 2003	16.34	16.38	16.29	16.29	27,952	-0.09(-0.53%)
Jun 12, 2003	16.42	16.55	16.14	16.38	122,366	+0.14(+0.85%)
Jun 11, 2003	15.39	16.26	15.36	16.24	332,302	+0.72(+4.67%)
Jun 10, 2003	15.39	15.52	15.30	15.52	180,707	+0.16(+1.01%)
Jun 09, 2003	15.17	15.43	15.17	15.36	78,987	+0.21(+1.37%)
Jun 06, 2003	15.09	15.43	15.07	15.16	94,645	+0.09(+0.57%)
Jun 05, 2003	15.17	15.17	14.94	15.07	100,328	-0.05(-0.34%)
Jun 04, 2003	14.86	15.29	14.86	15.12	119,698	+0.29(+1.98%)
Jun 03, 2003	15.00	15.04	14.80	14.83	23,545	-0.26(-1.71%)

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.