Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	15.29	15.51	15.22	15.51	79,201	+0.17(+1.13%)
Aug 28, 2003	15.44	15.56	15.10	15.33	304,719	-0.23(-1.45%)
Aug 27, 2003	15.11	15.62	15.03	15.56	173,253	+0.54(+3.59%)
Aug 26, 2003	14.98	15.07	14.69	15.02	141,480	-0.05(-0.35%)
Aug 25, 2003	15.51	15.51	14.98	15.07	195,356	-0.40(-2.58%)
Aug 22, 2003	15.81	15.83	15.37	15.47	428,932	-0.43(-2.73%)
Aug 21, 2003	15.42	16.01	15.38	15.91	393,936	+0.50(+3.21%)
Aug 20, 2003	15.46	15.46	15.17	15.41	278,932	-0.05(-0.34%)
Aug 19, 2003	15.20	15.46	15.13	15.46	235,417	+0.27(+1.77%)
Aug 18, 2003	15.03	15.20	14.84	15.19	261,779	+0.12(+0.81%)
Aug 15, 2003	15.20	15.20	15.07	15.07	54,105	-0.04(-0.29%)
Aug 14, 2003	15.18	15.20	15.07	15.11	148,618	-0.07(-0.46%)
Aug 13, 2003	15.10	15.22	15.00	15.18	294,818	+0.11(+0.75%)
Aug 12, 2003	14.90	15.07	14.77	15.07	261,779	+0.17(+1.17%)
Aug 11, 2003	14.72	15.02	14.61	14.90	280,429	+0.37(+2.57%)
Aug 08, 2003	14.59	14.64	14.42	14.52	127,781	-0.04(-0.30%)
Aug 07, 2003	14.78	14.78	14.39	14.57	138,257	-0.21(-1.41%)
Aug 06, 2003	14.96	14.96	14.69	14.78	172,447	-0.27(-1.79%)
Aug 05, 2003	14.81	15.05	14.81	15.05	226,208	+0.10(+0.70%)
Aug 04, 2003	14.83	15.15	14.66	14.94	350,536	-0.06(-0.41%)
Aug 01, 2003	15.38	15.38	14.85	15.00	140,329	-0.24(-1.60%)
Jul 31, 2003	14.75	15.55	14.75	15.25	336,722	+0.50(+3.36%)
Jul 30, 2003	14.51	14.95	14.32	14.75	726,629	-0.02(-0.12%)
Jul 29, 2003	13.38	15.29	13.34	14.77	2,672,365	+1.42(+10.68%)
Jul 28, 2003	13.38	13.38	12.90	13.34	1,111,470	+0.10(+0.72%)
Jul 25, 2003	13.07	13.39	13.05	13.25	695,892	+0.22(+1.67%)
Jul 24, 2003	13.03	13.24	12.75	13.03	1,239,713	+0.11(+0.87%)
Jul 23, 2003	12.38	13.16	11.99	12.92	2,143,394	-0.58(-4.31%)
Jul 22, 2003	13.52	13.86	13.46	13.50	265,809	-0.03(-0.19%)
Jul 21, 2003	13.29	13.66	13.20	13.53	160,935	+0.10(+0.78%)
Jul 18, 2003	13.20	13.42	13.16	13.42	152,302	+0.19(+1.44%)
Jul 17, 2003	13.83	13.83	13.22	13.23	265,003	-0.68(-4.87%)
Jul 16, 2003	13.72	14.25	13.72	13.91	331,081	+0.36(+2.63%)
Jul 15, 2003	13.53	13.57	13.42	13.55	247,274	+0.02(+0.13%)
Jul 14, 2003	12.94	13.64	12.94	13.53	332,117	+0.67(+5.20%)
Jul 11, 2003	12.43	12.93	12.36	12.87	234,726	+0.52(+4.22%)
Jul 10, 2003	12.72	12.72	12.28	12.34	88,641	-0.38(-3.00%)
Jul 09, 2003	12.91	12.91	12.55	12.73	632,231	-0.22(-1.68%)
Jul 08, 2003	12.55	12.94	12.51	12.94	323,483	+0.43(+3.47%)
Jul 07, 2003	12.38	12.68	12.38	12.51	151,841	+0.35(+2.86%)
Jul 03, 2003	12.51	12.51	12.06	12.16	124,558	-0.42(-3.31%)
Jul 02, 2003	12.23	12.58	12.23	12.58	244,051	+0.35(+2.84%)
Jul 01, 2003	12.27	12.39	11.97	12.23	306,791	+0.04(+0.36%)
Jun 30, 2003	11.87	12.29	11.48	12.19	367,573	+0.36(+3.01%)
Jun 27, 2003	11.64	12.01	11.64	11.83	155,525	+0.28(+2.41%)
Jun 26, 2003	11.86	12.06	11.29	11.55	241,749	-0.22(-1.85%)
Jun 25, 2003	11.22	11.91	11.22	11.77	138,948	+0.63(+5.69%)
Jun 24, 2003	11.21	11.29	11.09	11.14	171,181	-0.16(-1.38%)
Jun 23, 2003	11.86	11.86	11.08	11.29	323,483	-0.62(-5.18%)
Jun 20, 2003	12.03	12.04	11.61	11.91	219,876	-0.17(-1.37%)
Jun 19, 2003	12.49	12.65	12.07	12.07	92,900	-0.42(-3.34%)
Jun 18, 2003	12.69	12.69	12.38	12.49	323,023	-0.28(-2.18%)
Jun 17, 2003	12.33	12.89	12.20	12.77	182,693	+0.53(+4.33%)
Jun 16, 2003	12.29	12.49	11.93	12.24	281,004	+0.03(+0.28%)
Jun 13, 2003	12.68	12.69	12.20	12.20	253,261	-0.48(-3.77%)
Jun 12, 2003	12.16	13.13	12.12	12.68	716,383	+0.60(+4.96%)
Jun 11, 2003	11.81	12.23	11.69	12.08	382,539	+0.27(+2.28%)
Jun 10, 2003	11.70	11.86	11.58	11.81	208,019	+0.20(+1.72%)
Jun 09, 2003	12.07	12.07	11.51	11.61	286,069	-0.37(-3.12%)
Jun 06, 2003	12.16	12.56	11.99	11.99	406,599	-0.17(-1.36%)
Jun 05, 2003	11.81	12.16	11.81	12.15	767,150	+0.10(+0.79%)
Jun 04, 2003	11.47	12.09	11.38	12.06	870,182	+0.63(+5.47%)
Jun 03, 2003	11.29	11.68	11.28	11.43	238,525	+0.17(+1.47%)

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.