Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	19.48	19.54	19.39	19.51	4,109,201	+0.03(+0.15%)
Aug 28, 2003	19.54	19.58	19.36	19.48	5,055,344	-0.10(-0.49%)
Aug 27, 2003	19.70	19.73	19.57	19.57	4,569,675	-0.16(-0.83%)
Aug 26, 2003	19.63	19.77	19.53	19.74	4,309,312	+0.11(+0.54%)
Aug 25, 2003	19.67	19.71	19.56	19.63	4,174,931	-0.02(-0.10%)
Aug 22, 2003	19.95	19.95	19.65	19.65	7,370,490	-0.16(-0.81%)
Aug 21, 2003	19.72	19.91	19.72	19.81	5,891,572	+0.12(+0.60%)
Aug 20, 2003	19.78	19.78	19.60	19.69	5,375,229	-0.09(-0.44%)
Aug 19, 2003	19.77	19.81	19.61	19.78	5,954,746	+0.02(+0.08%)
Aug 18, 2003	19.51	19.83	19.51	19.76	6,622,998	+0.23(+1.18%)
Aug 15, 2003	19.56	19.56	19.36	19.53	4,571,135	+0.07(+0.37%)
Aug 14, 2003	19.62	19.62	19.25	19.46	11,907,301	-0.32(-1.63%)
Aug 13, 2003	19.71	19.83	19.71	19.79	9,810,158	+0.07(+0.37%)
Aug 12, 2003	19.44	19.72	19.38	19.71	9,580,834	+0.28(+1.46%)
Aug 11, 2003	19.16	19.43	19.12	19.43	10,151,222	+0.27(+1.39%)
Aug 08, 2003	19.01	19.16	18.96	19.16	4,945,064	+0.15(+0.79%)
Aug 07, 2003	18.89	19.04	18.86	19.01	6,075,615	+0.09(+0.46%)
Aug 06, 2003	18.99	19.07	18.90	18.92	6,298,366	-0.10(-0.53%)
Aug 05, 2003	19.16	19.22	19.01	19.03	6,021,571	-0.16(-0.83%)
Aug 04, 2003	19.04	19.22	18.90	19.19	6,534,628	+0.15(+0.80%)
Aug 01, 2003	19.09	19.20	19.02	19.03	6,685,076	-0.16(-0.85%)
Jul 31, 2003	19.11	19.39	19.11	19.20	7,883,912	+0.11(+0.57%)
Jul 30, 2003	19.11	19.16	18.99	19.09	7,038,920	-0.02(-0.11%)
Jul 29, 2003	19.24	19.29	19.07	19.11	7,351,867	-0.20(-1.01%)
Jul 28, 2003	19.28	19.34	19.20	19.30	10,517,483	-0.06(-0.30%)
Jul 25, 2003	19.08	19.37	19.02	19.36	9,685,637	+0.28(+1.47%)
Jul 24, 2003	19.03	19.18	18.98	19.08	12,581,030	+0.08(+0.43%)
Jul 23, 2003	18.85	19.00	18.63	19.00	7,377,794	+0.15(+0.80%)
Jul 22, 2003	18.67	18.87	18.52	18.85	13,417,258	+0.18(+0.95%)
Jul 21, 2003	18.14	18.72	18.14	18.67	23,948,982	+0.84(+4.74%)
Jul 18, 2003	17.59	17.82	17.46	17.82	11,221,886	+0.39(+2.25%)
Jul 17, 2003	17.39	17.52	17.36	17.43	7,026,870	-0.04(-0.24%)
Jul 16, 2003	17.55	17.58	17.38	17.47	5,184,978	-0.06(-0.37%)
Jul 15, 2003	17.79	17.79	17.47	17.54	7,779,110	-0.12(-0.68%)
Jul 14, 2003	17.84	17.93	17.61	17.66	7,095,521	-0.04(-0.22%)
Jul 11, 2003	17.65	17.78	17.61	17.70	4,184,791	+0.05(+0.26%)
Jul 10, 2003	17.66	17.78	17.60	17.65	6,391,118	-0.06(-0.32%)
Jul 09, 2003	17.78	17.81	17.60	17.71	5,244,134	-0.07(-0.37%)
Jul 08, 2003	17.78	17.83	17.58	17.77	7,160,886	-0.04(-0.25%)
Jul 07, 2003	17.71	17.94	17.70	17.82	9,344,207	+0.24(+1.36%)
Jul 03, 2003	17.66	17.73	17.53	17.58	3,775,075	-0.21(-1.16%)
Jul 02, 2003	17.65	17.79	17.62	17.79	4,313,694	+0.14(+0.78%)
Jul 01, 2003	17.66	17.66	17.39	17.65	6,273,900	-0.01(-0.08%)
Jun 30, 2003	17.63	17.73	17.50	17.66	6,590,498	+0.05(+0.29%)
Jun 27, 2003	17.83	17.85	17.56	17.61	5,032,704	-0.23(-1.30%)
Jun 26, 2003	17.67	17.87	17.65	17.84	5,226,607	+0.14(+0.77%)
Jun 25, 2003	17.79	17.97	17.66	17.70	6,961,871	-0.08(-0.48%)
Jun 24, 2003	17.74	17.88	17.73	17.79	5,514,357	+0.05(+0.27%)
Jun 23, 2003	17.91	17.91	17.67	17.74	6,693,840	-0.17(-0.93%)
Jun 20, 2003	18.08	18.11	17.83	17.91	12,620,103	-0.09(-0.48%)
Jun 19, 2003	18.04	18.33	17.92	17.99	11,752,105	-0.05(-0.25%)
Jun 18, 2003	17.87	18.07	17.74	18.04	11,151,044	+0.23(+1.28%)
Jun 17, 2003	17.87	17.87	17.66	17.81	7,229,537	-0.05(-0.31%)
Jun 16, 2003	17.58	17.87	17.57	17.87	7,598,718	+0.37(+2.10%)
Jun 13, 2003	17.59	17.61	17.46	17.50	7,207,992	-0.08(-0.44%)
Jun 12, 2003	17.59	17.65	17.32	17.58	6,268,422	+0.05(+0.31%)
Jun 11, 2003	17.26	17.52	17.25	17.52	5,327,392	+0.24(+1.39%)
Jun 10, 2003	17.38	17.39	17.12	17.28	5,451,548	+0.00(+0.00%)
Jun 09, 2003	17.31	17.45	17.12	17.28	5,416,127	-0.03(-0.15%)
Jun 06, 2003	17.42	17.59	17.31	17.31	10,175,323	+0.10(+0.59%)
Jun 05, 2003	17.23	17.35	17.05	17.21	7,298,918	-0.18(-1.06%)
Jun 04, 2003	17.25	17.47	17.17	17.39	7,103,189	+0.11(+0.65%)
Jun 03, 2003	17.13	17.30	17.11	17.28	5,574,244	+0.16(+0.94%)

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.