Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	14.30	14.55	14.30	14.45	64,348	+0.14(+1.00%)
Aug 28, 2003	14.16	14.36	14.16	14.31	150,146	+0.30(+2.16%)
Aug 27, 2003	13.80	14.01	13.80	14.01	86,578	+0.42(+3.06%)
Aug 26, 2003	13.42	13.64	13.34	13.59	353,917	-0.04(-0.26%)
Aug 25, 2003	13.76	13.76	13.58	13.63	69,028	-0.13(-0.97%)
Aug 22, 2003	13.75	13.97	13.69	13.76	93,402	-0.02(-0.11%)
Aug 21, 2003	13.87	13.89	13.74	13.77	49,528	-0.01(-0.04%)
Aug 20, 2003	13.74	13.87	13.74	13.78	38,804	-0.24(-1.68%)
Aug 19, 2003	14.15	14.15	13.85	14.02	131,622	-0.32(-2.22%)
Aug 18, 2003	14.10	14.33	14.10	14.33	26,519	-0.09(-0.60%)
Aug 15, 2003	14.28	14.44	14.26	14.42	19,694	+0.01(+0.07%)
Aug 14, 2003	14.21	14.46	14.21	14.41	76,048	+0.36(+2.55%)
Aug 13, 2003	14.06	14.17	13.96	14.05	41,534	+0.08(+0.59%)
Aug 12, 2003	14.02	14.06	13.82	13.97	64,543	-0.15(-1.05%)
Aug 11, 2003	14.00	14.13	14.00	14.12	31,394	-0.04(-0.25%)
Aug 08, 2003	14.18	14.33	14.00	14.15	91,453	+0.03(+0.22%)
Aug 07, 2003	14.08	14.21	14.02	14.12	149,756	+0.07(+0.51%)
Aug 06, 2003	14.16	14.18	13.97	14.05	32,174	-0.26(-1.83%)
Aug 05, 2003	14.31	14.39	14.26	14.31	22,424	-0.05(-0.32%)
Aug 04, 2003	14.51	14.51	14.13	14.36	37,829	+0.11(+0.76%)
Aug 01, 2003	14.35	14.43	14.21	14.25	56,158	-0.09(-0.64%)
Jul 31, 2003	14.74	14.74	14.31	14.34	89,308	-0.40(-2.71%)
Jul 30, 2003	14.92	14.92	14.70	14.74	163,796	-0.51(-3.36%)
Jul 29, 2003	15.24	15.28	15.05	15.26	1,277,417	-0.05(-0.30%)
Jul 28, 2003	15.29	15.39	15.09	15.30	253,104	-0.16(-1.03%)
Jul 25, 2003	15.49	15.49	15.23	15.46	78,583	-0.11(-0.72%)
Jul 24, 2003	15.41	15.71	15.38	15.57	143,711	+0.20(+1.30%)
Jul 23, 2003	15.32	15.37	15.11	15.37	40,364	+0.03(+0.20%)
Jul 22, 2003	15.18	15.34	15.09	15.34	96,327	+0.23(+1.53%)
Jul 21, 2003	15.12	15.15	15.00	15.11	168,671	-0.09(-0.61%)
Jul 18, 2003	15.05	15.21	14.91	15.21	48,943	+0.18(+1.23%)
Jul 17, 2003	14.96	15.05	14.92	15.02	277,088	+0.18(+1.21%)
Jul 16, 2003	15.03	15.03	14.83	14.84	16,379	-0.01(-0.04%)
Jul 15, 2003	15.34	15.34	14.77	14.85	131,622	-0.71(-4.58%)
Jul 14, 2003	15.47	15.63	15.39	15.56	28,469	+0.02(+0.10%)
Jul 11, 2003	15.44	15.59	15.43	15.54	36,464	+0.12(+0.80%)
Jul 10, 2003	15.35	15.44	15.35	15.42	45,629	+0.06(+0.40%)
Jul 09, 2003	15.32	15.44	15.28	15.36	534,093	-0.06(-0.37%)
Jul 08, 2003	15.28	15.44	15.26	15.42	16,769	+0.01(+0.03%)
Jul 07, 2003	15.26	15.53	15.16	15.41	36,074	+0.01(+0.03%)
Jul 03, 2003	15.30	15.54	15.21	15.41	650,505	-0.08(-0.50%)
Jul 02, 2003	15.46	15.51	15.29	15.48	969,323	+0.20(+1.31%)
Jul 01, 2003	15.00	15.30	14.89	15.28	326,812	+0.33(+2.23%)
Jun 30, 2003	15.02	15.10	14.92	14.95	84,238	-0.04(-0.24%)
Jun 27, 2003	15.16	15.17	14.87	14.98	42,314	-0.45(-2.92%)
Jun 26, 2003	15.44	15.60	15.33	15.44	50,113	+0.05(+0.30%)
Jun 25, 2003	15.51	15.80	15.39	15.39	37,049	-0.30(-1.93%)
Jun 24, 2003	15.62	15.80	15.62	15.69	21,644	-0.08(-0.49%)
Jun 23, 2003	15.96	15.96	15.62	15.77	115,047	-0.71(-4.32%)
Jun 20, 2003	16.72	16.79	16.48	16.48	43,484	-0.29(-1.71%)
Jun 19, 2003	17.03	17.03	16.74	16.77	89,503	-0.30(-1.74%)
Jun 18, 2003	17.07	17.27	16.94	17.07	117,972	+0.32(+1.93%)
Jun 17, 2003	16.85	17.03	16.74	16.74	652,260	+0.06(+0.37%)
Jun 16, 2003	16.48	16.75	16.33	16.68	170,621	+0.27(+1.66%)
Jun 13, 2003	16.66	16.68	16.23	16.41	41,144	+0.09(+0.57%)
Jun 12, 2003	16.25	16.46	16.23	16.32	102,567	+0.34(+2.12%)
Jun 11, 2003	15.95	16.05	15.86	15.98	38,219	+0.19(+1.20%)
Jun 10, 2003	15.82	15.87	15.62	15.79	70,198	+0.10(+0.62%)
Jun 09, 2003	15.76	15.87	15.67	15.69	42,509	-0.27(-1.67%)
Jun 06, 2003	16.26	16.29	15.87	15.96	128,307	-0.46(-2.81%)
Jun 05, 2003	16.39	16.49	16.30	16.42	115,632	-0.45(-2.67%)
Jun 04, 2003	16.55	16.89	16.50	16.87	173,156	+0.18(+1.11%)
Jun 03, 2003	16.66	16.74	16.54	16.69	82,873	+0.23(+1.37%)

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.