Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	19.22	19.38	19.22	19.37	158,062	+0.06(+0.32%)
Aug 28, 2003	19.22	19.31	19.03	19.31	39,743	+0.14(+0.71%)
Aug 27, 2003	19.11	19.18	19.03	19.18	71,721	+0.05(+0.28%)
Aug 26, 2003	18.95	19.15	18.84	19.12	113,521	+0.07(+0.39%)
Aug 25, 2003	19.20	19.20	18.97	19.05	64,640	-0.18(-0.96%)
Aug 22, 2003	19.55	19.55	19.15	19.23	52,991	-0.11(-0.57%)
Aug 21, 2003	19.23	19.43	19.22	19.34	96,390	+0.18(+0.94%)
Aug 20, 2003	19.35	19.35	19.06	19.16	41,799	-0.06(-0.30%)
Aug 19, 2003	19.20	19.26	19.08	19.22	1,320,914	+0.11(+0.57%)
Aug 18, 2003	18.87	19.14	18.85	19.11	75,604	+0.48(+2.59%)
Aug 15, 2003	18.63	18.63	18.63	18.63	2,969	-0.03(-0.16%)
Aug 14, 2003	18.54	18.72	18.36	18.66	115,348	+0.31(+1.69%)
Aug 13, 2003	18.52	18.53	18.35	18.35	28,323	-0.09(-0.48%)
Aug 12, 2003	18.30	18.44	18.20	18.44	13,933	+0.16(+0.89%)
Aug 11, 2003	18.02	18.32	18.02	18.27	83,142	+0.18(+1.02%)
Aug 08, 2003	18.10	18.16	18.08	18.09	16,902	+0.09(+0.49%)
Aug 07, 2003	17.88	18.04	17.86	18.00	31,292	+0.04(+0.22%)
Aug 06, 2003	17.93	18.13	17.89	17.96	34,947	-0.12(-0.65%)
Aug 05, 2003	18.39	18.39	18.05	18.08	226,586	-0.31(-1.67%)
Aug 04, 2003	18.17	18.46	18.08	18.39	170,167	+0.00(+0.00%)
Aug 01, 2003	18.42	18.44	18.30	18.39	19,643	-0.06(-0.33%)
Jul 31, 2003	18.45	18.67	18.34	18.45	134,992	+0.20(+1.08%)
Jul 30, 2003	18.39	18.39	18.17	18.25	72,178	-0.02(-0.12%)
Jul 29, 2003	18.50	18.50	18.16	18.27	19,415	-0.19(-1.02%)
Jul 28, 2003	18.54	18.55	18.35	18.46	66,239	+0.11(+0.60%)
Jul 25, 2003	18.15	18.41	18.10	18.35	16,674	+0.27(+1.50%)
Jul 24, 2003	18.15	18.34	18.08	18.08	36,317	+0.05(+0.29%)
Jul 23, 2003	17.97	18.15	17.94	18.03	181,131	+0.01(+0.07%)
Jul 22, 2003	17.88	18.12	17.81	18.02	22,384	+0.13(+0.73%)
Jul 21, 2003	18.04	18.04	17.84	17.88	42,713	-0.14(-0.75%)
Jul 18, 2003	17.88	18.10	17.82	18.02	11,192	+0.20(+1.13%)
Jul 17, 2003	17.95	17.95	17.75	17.82	16,445	-0.19(-1.05%)
Jul 16, 2003	18.10	18.11	17.88	18.01	12,105	+0.00(+0.00%)
Jul 15, 2003	18.28	18.28	17.92	18.01	162,858	-0.06(-0.31%)
Jul 14, 2003	18.34	18.37	18.06	18.06	58,930	-0.03(-0.15%)
Jul 11, 2003	17.99	18.18	17.97	18.09	14,161	+0.14(+0.76%)
Jul 10, 2003	18.06	18.06	17.85	17.95	20,785	-0.21(-1.13%)
Jul 09, 2003	18.26	18.32	18.10	18.16	69,437	-0.02(-0.10%)
Jul 08, 2003	18.19	18.25	18.15	18.18	20,557	-0.03(-0.19%)
Jul 07, 2003	18.04	18.26	18.02	18.21	95,933	+0.39(+2.21%)
Jul 03, 2003	17.95	17.95	17.82	17.82	6,852	-0.13(-0.71%)
Jul 02, 2003	17.80	17.95	17.79	17.95	52,306	+0.20(+1.11%)
Jul 01, 2003	17.69	17.84	17.49	17.75	44,997	+0.01(+0.07%)
Jun 30, 2003	17.86	17.90	17.69	17.74	15,760	-0.07(-0.39%)
Jun 27, 2003	17.93	17.95	17.68	17.81	94,334	-0.13(-0.71%)
Jun 26, 2003	17.74	17.97	17.71	17.93	122,886	+0.09(+0.52%)
Jun 25, 2003	18.08	18.08	17.83	17.84	246,001	-0.18(-1.00%)
Jun 24, 2003	17.93	18.06	17.88	18.02	91,593	+0.01(+0.05%)
Jun 23, 2003	18.21	18.21	17.92	18.01	24,211	-0.26(-1.44%)
Jun 20, 2003	18.37	18.37	18.24	18.27	24,668	+0.14(+0.75%)
Jun 19, 2003	18.48	18.48	18.14	18.14	21,014	-0.37(-1.99%)
Jun 18, 2003	18.48	18.64	18.41	18.51	12,334	-0.04(-0.19%)
Jun 17, 2003	18.54	18.64	18.48	18.54	35,404	+0.02(+0.12%)
Jun 16, 2003	18.21	18.52	18.21	18.52	33,119	+0.32(+1.78%)
Jun 13, 2003	18.37	18.44	18.04	18.20	65,783	-0.25(-1.33%)
Jun 12, 2003	18.61	18.65	18.34	18.44	80,629	+0.12(+0.65%)
Jun 11, 2003	17.98	18.39	17.98	18.32	31,521	+0.29(+1.60%)
Jun 10, 2003	18.08	18.09	17.91	18.03	20,785	+0.14(+0.76%)
Jun 09, 2003	17.97	18.04	17.88	17.90	61,900	-0.28(-1.54%)
Jun 06, 2003	18.21	18.43	18.13	18.18	42,713	+0.08(+0.44%)
Jun 05, 2003	17.91	18.10	17.89	18.10	41,114	+0.08(+0.46%)
Jun 04, 2003	17.67	18.02	17.67	18.02	29,236	+0.36(+2.03%)
Jun 03, 2003	17.73	17.77	17.60	17.66	29,465	-0.07(-0.37%)

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.