Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	23.27	24.16	23.10	23.73	368,315	+0.21(+0.88%)
Aug 28, 2003	22.88	23.54	22.52	23.52	865,825	+0.62(+2.71%)
Aug 27, 2003	22.25	22.96	22.07	22.90	657,228	+0.78(+3.52%)
Aug 26, 2003	22.16	22.46	21.35	22.12	324,101	-0.11(-0.49%)
Aug 25, 2003	22.70	22.73	21.84	22.23	329,070	-0.54(-2.37%)
Aug 22, 2003	23.69	24.01	22.66	22.77	558,355	-0.64(-2.75%)
Aug 21, 2003	22.98	23.69	22.92	23.41	299,864	+0.75(+3.31%)
Aug 20, 2003	22.17	22.98	22.11	22.66	295,605	+0.32(+1.41%)
Aug 19, 2003	21.94	22.44	21.85	22.35	446,197	+0.21(+0.94%)
Aug 18, 2003	20.72	22.17	20.72	22.14	658,445	+1.41(+6.80%)
Aug 15, 2003	21.00	21.09	20.71	20.73	222,185	-0.24(-1.13%)
Aug 14, 2003	20.56	20.99	20.46	20.96	444,371	+0.36(+1.77%)
Aug 13, 2003	19.87	20.95	19.70	20.60	539,797	+0.78(+3.93%)
Aug 12, 2003	18.79	19.87	18.66	19.82	437,983	+1.02(+5.41%)
Aug 11, 2003	17.89	18.89	17.89	18.80	311,425	+0.84(+4.66%)
Aug 08, 2003	18.35	18.36	17.68	17.97	525,194	-0.24(-1.30%)
Aug 07, 2003	18.65	18.87	17.90	18.20	329,273	-0.48(-2.59%)
Aug 06, 2003	18.78	18.99	18.54	18.69	253,926	-0.25(-1.30%)
Aug 05, 2003	19.01	19.23	18.87	18.93	369,228	-0.17(-0.88%)
Aug 04, 2003	19.18	19.42	18.78	19.10	258,997	+0.01(+0.05%)
Aug 01, 2003	19.21	19.27	18.88	19.09	232,631	-0.16(-0.82%)
Jul 31, 2003	18.93	19.72	18.80	19.25	675,583	+0.76(+4.11%)
Jul 30, 2003	18.98	19.13	18.02	18.49	482,805	-0.88(-4.53%)
Jul 29, 2003	20.21	20.27	19.21	19.37	623,865	-0.78(-3.87%)
Jul 28, 2003	19.24	20.40	19.06	20.15	814,918	+0.72(+3.71%)
Jul 25, 2003	19.49	19.69	18.89	19.43	943,910	-0.04(-0.20%)
Jul 24, 2003	19.09	19.71	19.03	19.47	551,662	+0.49(+2.60%)
Jul 23, 2003	18.14	18.97	17.93	18.97	535,335	+0.81(+4.45%)
Jul 22, 2003	16.67	18.19	16.59	18.16	874,648	+1.66(+10.04%)
Jul 21, 2003	17.16	17.16	16.15	16.51	361,318	-0.54(-3.18%)
Jul 18, 2003	17.20	17.36	16.02	17.05	566,873	-0.19(-1.09%)
Jul 17, 2003	18.46	18.50	16.93	17.24	582,084	-1.51(-8.04%)
Jul 16, 2003	18.92	18.99	18.25	18.75	295,098	-0.00(-0.01%)
Jul 15, 2003	18.14	18.97	18.12	18.75	698,501	+0.64(+3.54%)
Jul 14, 2003	17.84	18.21	17.52	18.11	384,236	+0.80(+4.62%)
Jul 11, 2003	17.27	17.71	17.16	17.31	211,740	+0.05(+0.29%)
Jul 10, 2003	17.11	17.74	16.99	17.26	288,304	-0.24(-1.35%)
Jul 09, 2003	16.93	17.67	16.81	17.49	601,859	+0.64(+3.80%)
Jul 08, 2003	15.58	17.02	15.58	16.85	449,442	+1.17(+7.48%)
Jul 07, 2003	14.80	15.76	14.67	15.68	483,414	+1.18(+8.16%)
Jul 03, 2003	14.97	15.04	14.50	14.50	285,059	-0.64(-4.23%)
Jul 02, 2003	14.04	15.17	14.04	15.14	664,935	+1.08(+7.72%)
Jul 01, 2003	14.05	14.16	13.37	14.05	378,760	-0.05(-0.35%)
Jun 30, 2003	14.35	14.56	14.01	14.10	129,194	-0.24(-1.65%)
Jun 27, 2003	14.07	14.64	14.07	14.34	200,078	+0.15(+1.04%)
Jun 26, 2003	13.62	14.55	13.57	14.19	336,473	+0.62(+4.58%)
Jun 25, 2003	13.47	13.90	13.47	13.57	305,036	+0.09(+0.66%)
Jun 24, 2003	13.73	13.81	13.25	13.48	182,535	-0.25(-1.80%)
Jun 23, 2003	14.30	14.30	13.66	13.73	130,005	-0.53(-3.73%)
Jun 20, 2003	14.96	15.07	14.05	14.26	339,211	-0.59(-3.98%)
Jun 19, 2003	15.26	15.78	14.85	14.85	326,433	-0.44(-2.90%)
Jun 18, 2003	14.86	15.41	14.56	15.29	355,436	+0.55(+3.75%)
Jun 17, 2003	13.88	14.86	13.70	14.74	364,867	+0.92(+6.63%)
Jun 16, 2003	13.29	13.94	13.22	13.83	166,918	+0.54(+4.08%)
Jun 13, 2003	14.17	14.19	13.21	13.28	292,867	-0.92(-6.46%)
Jun 12, 2003	14.07	14.33	13.78	14.20	163,369	+0.04(+0.29%)
Jun 11, 2003	14.18	14.20	13.67	14.16	212,045	-0.12(-0.84%)
Jun 10, 2003	14.51	14.65	13.45	14.28	389,814	-0.30(-2.03%)
Jun 09, 2003	15.21	15.28	14.40	14.57	268,529	-0.81(-5.26%)
Jun 06, 2003	16.02	16.60	15.37	15.38	690,896	-0.50(-3.17%)
Jun 05, 2003	13.48	15.93	13.48	15.89	698,197	+1.07(+7.19%)
Jun 04, 2003	13.81	14.84	13.63	14.82	377,340	+1.06(+7.66%)
Jun 03, 2003	13.67	13.79	13.21	13.77	284,045	+0.05(+0.36%)

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.