Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	15.06	15.26	15.03	15.10	328,326	+0.10(+0.69%)
Aug 28, 2003	14.86	15.00	14.78	15.00	293,404	-0.04(-0.30%)
Aug 27, 2003	14.97	15.05	14.89	15.04	638,989	-0.10(-0.69%)
Aug 26, 2003	14.94	15.14	14.88	15.14	668,788	+0.04(+0.29%)
Aug 25, 2003	15.10	15.13	14.98	15.10	560,649	-0.16(-1.02%)
Aug 22, 2003	15.38	15.41	15.20	15.26	150,612	-0.27(-1.77%)
Aug 21, 2003	15.55	15.65	15.47	15.53	267,245	+0.09(+0.58%)
Aug 20, 2003	15.28	15.46	15.28	15.44	152,634	+0.04(+0.24%)
Aug 19, 2003	15.25	15.42	15.25	15.40	280,999	+0.01(+0.10%)
Aug 18, 2003	15.36	15.43	15.28	15.39	183,647	+0.04(+0.29%)
Aug 15, 2003	15.31	15.43	15.14	15.34	99,644	+0.05(+0.34%)
Aug 14, 2003	15.07	15.40	15.07	15.29	204,681	+0.33(+2.23%)
Aug 13, 2003	14.95	15.06	14.94	14.96	320,641	+0.01(+0.05%)
Aug 12, 2003	14.80	14.96	14.74	14.95	415,431	+0.20(+1.36%)
Aug 11, 2003	14.63	14.75	14.54	14.75	626,450	+0.39(+2.74%)
Aug 08, 2003	14.28	14.42	14.28	14.36	211,962	-0.10(-0.72%)
Aug 07, 2003	14.44	14.48	14.28	14.46	538,941	-0.33(-2.21%)
Aug 06, 2003	14.68	14.85	14.68	14.79	711,666	+0.44(+3.05%)
Aug 05, 2003	14.25	14.44	14.22	14.35	1,852,113	-0.24(-1.63%)
Aug 04, 2003	14.50	14.66	14.46	14.59	200,232	+0.06(+0.41%)
Aug 01, 2003	14.65	14.65	14.48	14.53	487,838	-0.13(-0.86%)
Jul 31, 2003	14.50	14.79	14.40	14.65	2,358,559	+0.10(+0.66%)
Jul 30, 2003	14.45	14.57	14.29	14.56	1,986,814	-0.14(-0.96%)
Jul 29, 2003	14.65	14.83	14.52	14.70	922,281	-0.29(-1.93%)
Jul 28, 2003	14.94	15.04	14.88	14.99	418,667	-0.10(-0.69%)
Jul 25, 2003	14.80	15.12	14.80	15.09	312,820	+0.23(+1.55%)
Jul 24, 2003	14.93	15.01	14.82	14.86	1,498,841	-0.04(-0.30%)
Jul 23, 2003	14.83	15.00	14.80	14.91	258,885	+0.04(+0.30%)
Jul 22, 2003	14.58	15.04	14.58	14.86	1,032,577	-0.06(-0.40%)
Jul 21, 2003	14.94	15.05	14.77	14.92	302,977	-0.18(-1.18%)
Jul 18, 2003	14.98	15.12	14.86	15.10	365,541	+0.22(+1.50%)
Jul 17, 2003	14.84	15.01	14.83	14.88	1,527,022	-0.38(-2.48%)
Jul 16, 2003	15.28	15.30	15.08	15.26	1,153,660	-0.14(-0.92%)
Jul 15, 2003	15.44	15.54	15.25	15.40	1,111,187	-0.18(-1.14%)
Jul 14, 2003	15.48	15.65	15.44	15.57	583,841	-0.01(-0.10%)
Jul 11, 2003	15.35	15.68	15.35	15.59	367,159	-0.23(-1.45%)
Jul 10, 2003	15.85	15.91	15.77	15.82	451,567	+0.09(+0.57%)
Jul 09, 2003	15.72	15.82	15.63	15.73	589,370	+0.27(+1.73%)
Jul 08, 2003	15.50	15.57	15.43	15.46	828,030	+0.36(+2.41%)
Jul 07, 2003	14.94	15.12	14.94	15.10	648,158	+0.34(+2.31%)
Jul 03, 2003	14.83	14.83	14.68	14.76	312,820	+0.22(+1.53%)
Jul 02, 2003	14.31	14.54	14.26	14.54	630,899	+0.62(+4.48%)
Jul 01, 2003	13.94	13.96	13.75	13.91	696,295	-0.21(-1.52%)
Jun 30, 2003	14.17	14.27	14.11	14.13	280,864	+0.11(+0.79%)
Jun 27, 2003	14.08	14.24	14.02	14.02	303,112	+0.04(+0.27%)
Jun 26, 2003	13.79	14.05	13.79	13.98	598,943	+0.14(+1.02%)
Jun 25, 2003	13.92	14.03	13.83	13.84	302,842	-0.18(-1.27%)
Jun 24, 2003	14.13	14.16	14.00	14.02	690,227	-0.66(-4.50%)
Jun 23, 2003	14.65	14.72	14.47	14.68	295,561	+0.04(+0.30%)
Jun 20, 2003	14.62	14.76	14.58	14.63	328,731	+0.02(+0.15%)
Jun 19, 2003	14.71	14.80	14.61	14.61	493,501	+0.15(+1.03%)
Jun 18, 2003	14.45	14.53	14.35	14.46	179,871	+0.01(+0.05%)
Jun 17, 2003	14.20	14.47	14.20	14.45	558,762	+0.25(+1.78%)
Jun 16, 2003	13.99	14.22	13.97	14.20	501,052	-0.06(-0.42%)
Jun 13, 2003	14.51	14.51	14.02	14.26	410,846	-0.24(-1.69%)
Jun 12, 2003	14.53	14.61	14.49	14.51	290,842	+0.02(+0.15%)
Jun 11, 2003	14.25	14.50	14.25	14.48	299,606	+0.24(+1.72%)
Jun 10, 2003	14.10	14.30	14.10	14.24	253,762	+0.16(+1.11%)
Jun 09, 2003	14.08	14.25	13.97	14.08	347,473	+0.01(+0.05%)
Jun 06, 2003	13.98	14.11	13.98	14.08	668,114	+0.17(+1.23%)
Jun 05, 2003	13.90	13.97	13.65	13.91	274,392	+0.19(+1.35%)
Jun 04, 2003	13.61	13.82	13.59	13.72	325,225	+0.27(+1.98%)
Jun 03, 2003	13.39	13.48	13.23	13.45	335,068	-0.04(-0.28%)

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.