Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	17.67	17.84	17.57	17.83	805,561	+0.13(+0.72%)
Aug 28, 2003	17.64	17.73	17.37	17.70	724,830	+0.09(+0.52%)
Aug 27, 2003	17.40	17.65	17.38	17.61	826,564	+0.11(+0.63%)
Aug 26, 2003	17.36	17.52	17.30	17.50	1,750,268	+0.14(+0.79%)
Aug 25, 2003	17.30	17.41	17.27	17.36	1,068,320	+0.06(+0.34%)
Aug 22, 2003	17.62	17.72	17.30	17.30	1,478,758	-0.33(-1.89%)
Aug 21, 2003	17.72	17.79	17.49	17.63	2,145,829	-0.06(-0.36%)
Aug 20, 2003	17.64	17.73	17.56	17.70	1,075,102	-0.06(-0.33%)
Aug 19, 2003	17.82	17.90	17.65	17.76	913,202	-0.06(-0.33%)
Aug 18, 2003	17.73	17.84	17.67	17.82	965,273	+0.07(+0.39%)
Aug 15, 2003	17.75	17.76	17.51	17.75	394,466	-0.00(-0.03%)
Aug 14, 2003	17.52	17.82	17.45	17.75	813,874	+0.23(+1.33%)
Aug 13, 2003	17.41	17.60	17.36	17.52	1,009,905	+0.13(+0.74%)
Aug 12, 2003	17.58	17.58	17.30	17.39	1,492,979	-0.19(-1.09%)
Aug 11, 2003	17.41	17.63	17.36	17.58	850,849	+0.16(+0.92%)
Aug 08, 2003	17.47	17.47	17.35	17.42	886,948	-0.05(-0.29%)
Aug 07, 2003	17.42	17.53	17.32	17.47	1,244,878	+0.13(+0.76%)
Aug 06, 2003	17.29	17.58	17.03	17.34	1,776,960	+0.00(+0.03%)
Aug 05, 2003	17.67	17.67	17.26	17.34	2,475,317	-0.34(-1.91%)
Aug 04, 2003	17.41	17.71	17.34	17.68	1,654,003	+0.21(+1.20%)
Aug 01, 2003	17.41	17.53	17.39	17.46	1,664,505	+0.05(+0.29%)
Jul 31, 2003	17.16	17.54	17.16	17.41	1,741,517	+0.30(+1.74%)
Jul 30, 2003	17.37	17.37	17.05	17.12	1,108,576	-0.21(-1.24%)
Jul 29, 2003	17.41	17.55	17.24	17.33	1,623,155	-0.14(-0.81%)
Jul 28, 2003	17.37	17.53	17.28	17.47	1,588,368	+0.10(+0.58%)
Jul 25, 2003	17.05	17.37	16.98	17.37	1,457,536	+0.37(+2.18%)
Jul 24, 2003	17.21	17.41	17.00	17.00	1,397,370	-0.05(-0.32%)
Jul 23, 2003	17.06	17.09	16.88	17.06	1,425,156	+0.05(+0.30%)
Jul 22, 2003	17.02	17.18	16.93	17.01	2,229,404	+0.11(+0.62%)
Jul 21, 2003	16.91	16.99	16.56	16.90	1,736,047	-0.10(-0.56%)
Jul 18, 2003	16.90	17.06	16.77	17.00	1,145,988	+0.21(+1.25%)
Jul 17, 2003	16.98	17.01	16.77	16.79	1,279,884	-0.16(-0.92%)
Jul 16, 2003	17.23	17.30	16.71	16.94	1,708,918	-0.23(-1.36%)
Jul 15, 2003	17.41	17.43	17.03	17.18	1,821,373	-0.19(-1.11%)
Jul 14, 2003	17.46	17.54	17.31	17.37	1,687,696	-0.01(-0.08%)
Jul 11, 2003	17.47	17.55	17.27	17.38	1,666,255	-0.08(-0.45%)
Jul 10, 2003	17.59	17.60	17.29	17.46	1,203,966	-0.21(-1.16%)
Jul 09, 2003	18.01	18.06	17.43	17.67	1,424,281	-0.39(-2.15%)
Jul 08, 2003	17.89	18.06	17.69	18.05	913,421	+0.17(+0.95%)
Jul 07, 2003	17.69	18.19	17.62	17.89	1,448,347	+0.50(+2.87%)
Jul 03, 2003	17.46	17.57	17.24	17.39	654,162	-0.19(-1.07%)
Jul 02, 2003	17.30	17.62	17.29	17.57	1,389,932	+0.29(+1.67%)
Jul 01, 2003	17.56	17.56	17.05	17.29	2,083,476	-0.27(-1.54%)
Jun 30, 2003	17.30	17.69	17.30	17.56	2,039,500	+0.27(+1.59%)
Jun 27, 2003	17.21	17.51	17.09	17.28	1,321,015	+0.12(+0.69%)
Jun 26, 2003	17.07	17.42	17.03	17.16	2,247,563	+0.04(+0.21%)
Jun 25, 2003	17.30	17.40	17.05	17.13	1,373,742	-0.14(-0.82%)
Jun 24, 2003	17.32	17.41	17.23	17.27	1,465,631	-0.10(-0.58%)
Jun 23, 2003	17.67	17.69	17.37	17.37	1,752,456	-0.30(-1.68%)
Jun 20, 2003	17.68	17.77	17.60	17.67	1,740,204	+0.06(+0.36%)
Jun 19, 2003	17.97	18.06	17.59	17.60	1,398,464	-0.37(-2.03%)
Jun 18, 2003	17.84	18.10	17.71	17.97	1,303,731	+0.13(+0.74%)
Jun 17, 2003	17.77	17.89	17.62	17.84	1,548,331	+0.09(+0.49%)
Jun 16, 2003	17.21	17.81	17.19	17.75	1,223,219	+0.65(+3.80%)
Jun 13, 2003	17.41	17.47	17.08	17.10	1,720,732	-0.16(-0.95%)
Jun 12, 2003	17.37	17.42	17.16	17.26	2,299,853	-0.05(-0.32%)
Jun 11, 2003	17.30	17.39	17.09	17.32	2,329,170	+0.01(+0.08%)
Jun 10, 2003	17.48	17.64	17.21	17.30	2,637,873	-0.26(-1.46%)
Jun 09, 2003	17.68	17.85	17.56	17.56	1,477,883	-0.12(-0.67%)
Jun 06, 2003	17.68	18.10	17.66	17.68	2,297,884	+0.12(+0.68%)
Jun 05, 2003	17.65	17.68	17.44	17.56	1,808,246	-0.09(-0.49%)
Jun 04, 2003	17.69	17.92	17.54	17.65	1,919,607	-0.05(-0.26%)
Jun 03, 2003	17.64	17.78	17.55	17.69	1,374,398	+0.05(+0.29%)

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.