Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	23.25	24.14	23.09	23.71	368,626	+0.21(+0.88%)
Aug 28, 2003	22.86	23.52	22.50	23.50	866,555	+0.62(+2.71%)
Aug 27, 2003	22.23	22.94	22.05	22.88	657,782	+0.78(+3.52%)
Aug 26, 2003	22.14	22.44	21.33	22.10	324,374	-0.11(-0.49%)
Aug 25, 2003	22.68	22.71	21.82	22.21	329,348	-0.54(-2.37%)
Aug 22, 2003	23.67	23.99	22.64	22.75	558,825	-0.64(-2.75%)
Aug 21, 2003	22.96	23.67	22.90	23.39	300,117	+0.75(+3.31%)
Aug 20, 2003	22.15	22.96	22.09	22.64	295,854	+0.32(+1.41%)
Aug 19, 2003	21.92	22.43	21.83	22.33	446,573	+0.21(+0.94%)
Aug 18, 2003	20.70	22.15	20.70	22.12	659,000	+1.41(+6.80%)
Aug 15, 2003	20.99	21.08	20.69	20.71	222,373	-0.24(-1.13%)
Aug 14, 2003	20.54	20.98	20.44	20.95	444,746	+0.36(+1.77%)
Aug 13, 2003	19.85	20.94	19.69	20.58	540,252	+0.78(+3.93%)
Aug 12, 2003	18.77	19.85	18.64	19.80	438,352	+1.02(+5.41%)
Aug 11, 2003	17.87	18.88	17.87	18.79	311,688	+0.84(+4.66%)
Aug 08, 2003	18.34	18.35	17.67	17.95	525,637	-0.24(-1.30%)
Aug 07, 2003	18.63	18.86	17.88	18.19	329,550	-0.48(-2.59%)
Aug 06, 2003	18.76	18.98	18.52	18.67	254,140	-0.25(-1.30%)
Aug 05, 2003	19.00	19.21	18.85	18.92	369,539	-0.17(-0.88%)
Aug 04, 2003	19.16	19.40	18.77	19.08	259,215	+0.01(+0.05%)
Aug 01, 2003	19.19	19.25	18.87	19.07	232,827	-0.16(-0.82%)
Jul 31, 2003	18.92	19.71	18.78	19.23	676,152	+0.76(+4.11%)
Jul 30, 2003	18.97	19.11	18.00	18.47	483,212	-0.88(-4.53%)
Jul 29, 2003	20.19	20.26	19.19	19.35	624,391	-0.78(-3.87%)
Jul 28, 2003	19.22	20.39	19.05	20.13	815,605	+0.72(+3.71%)
Jul 25, 2003	19.47	19.68	18.88	19.41	944,706	-0.04(-0.20%)
Jul 24, 2003	19.07	19.70	19.02	19.45	552,127	+0.49(+2.60%)
Jul 23, 2003	18.13	18.96	17.91	18.96	535,786	+0.81(+4.45%)
Jul 22, 2003	16.65	18.18	16.57	18.15	875,385	+1.66(+10.04%)
Jul 21, 2003	17.14	17.14	16.14	16.49	361,623	-0.54(-3.18%)
Jul 18, 2003	17.18	17.34	16.01	17.04	567,351	-0.19(-1.09%)
Jul 17, 2003	18.44	18.48	16.92	17.22	582,575	-1.51(-8.04%)
Jul 16, 2003	18.91	18.98	18.24	18.73	295,347	-0.00(-0.01%)
Jul 15, 2003	18.13	18.96	18.11	18.73	699,090	+0.64(+3.54%)
Jul 14, 2003	17.82	18.20	17.51	18.09	384,560	+0.80(+4.61%)
Jul 11, 2003	17.25	17.70	17.14	17.29	211,919	+0.05(+0.29%)
Jul 10, 2003	17.10	17.73	16.98	17.24	288,547	-0.24(-1.35%)
Jul 09, 2003	16.92	17.66	16.80	17.48	602,366	+0.64(+3.80%)
Jul 08, 2003	15.57	17.01	15.57	16.84	449,821	+1.17(+7.48%)
Jul 07, 2003	14.79	15.74	14.66	15.67	483,821	+1.18(+8.16%)
Jul 03, 2003	14.96	15.03	14.48	14.48	285,299	-0.64(-4.23%)
Jul 02, 2003	14.03	15.15	14.03	15.12	665,496	+1.08(+7.72%)
Jul 01, 2003	14.04	14.15	13.36	14.04	379,080	-0.05(-0.35%)
Jun 30, 2003	14.34	14.55	14.00	14.09	129,303	-0.24(-1.65%)
Jun 27, 2003	14.06	14.63	14.06	14.33	200,247	+0.15(+1.04%)
Jun 26, 2003	13.61	14.53	13.56	14.18	336,757	+0.62(+4.58%)
Jun 25, 2003	13.46	13.89	13.46	13.56	305,293	+0.09(+0.66%)
Jun 24, 2003	13.72	13.79	13.24	13.47	182,689	-0.25(-1.80%)
Jun 23, 2003	14.29	14.29	13.65	13.72	130,115	-0.53(-3.73%)
Jun 20, 2003	14.95	15.06	14.04	14.25	339,497	-0.59(-3.98%)
Jun 19, 2003	15.24	15.76	14.84	14.84	326,709	-0.44(-2.90%)
Jun 18, 2003	14.85	15.40	14.55	15.28	355,736	+0.55(+3.75%)
Jun 17, 2003	13.87	14.85	13.69	14.73	365,175	+0.92(+6.63%)
Jun 16, 2003	13.28	13.93	13.21	13.81	167,059	+0.54(+4.08%)
Jun 13, 2003	14.16	14.18	13.20	13.27	293,114	-0.92(-6.46%)
Jun 12, 2003	14.06	14.32	13.76	14.19	163,506	+0.04(+0.29%)
Jun 11, 2003	14.17	14.19	13.66	14.15	212,223	-0.12(-0.84%)
Jun 10, 2003	14.49	14.64	13.44	14.27	390,142	-0.30(-2.03%)
Jun 09, 2003	15.19	15.27	14.39	14.56	268,756	-0.81(-5.26%)
Jun 06, 2003	16.01	16.58	15.36	15.37	691,478	-0.50(-3.17%)
Jun 05, 2003	13.47	15.91	13.47	15.87	698,786	+1.06(+7.19%)
Jun 04, 2003	13.79	14.83	13.62	14.81	377,659	+1.05(+7.67%)
Jun 03, 2003	13.66	13.77	13.20	13.75	284,284	+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.