Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	17.58	17.78	17.58	17.78	1,087,671	+0.12(+0.70%)
Aug 28, 2003	17.68	17.69	17.47	17.66	1,679,903	-0.07(-0.37%)
Aug 27, 2003	17.74	17.74	17.64	17.72	2,596,353	-0.07(-0.40%)
Aug 26, 2003	17.63	17.83	17.51	17.79	1,362,882	+0.12(+0.70%)
Aug 25, 2003	17.58	17.69	17.51	17.67	1,491,528	+0.08(+0.48%)
Aug 22, 2003	17.82	17.91	17.58	17.58	1,834,584	-0.23(-1.32%)
Aug 21, 2003	17.85	18.00	17.79	17.82	1,221,984	+0.03(+0.15%)
Aug 20, 2003	17.78	17.89	17.67	17.79	831,758	+0.01(+0.07%)
Aug 19, 2003	18.20	18.20	17.63	17.78	1,008,952	-0.07(-0.37%)
Aug 18, 2003	17.66	17.85	17.66	17.85	1,008,186	+0.21(+1.18%)
Aug 15, 2003	17.64	17.68	17.53	17.64	685,959	-0.01(-0.04%)
Aug 14, 2003	17.53	17.73	17.48	17.64	1,338,837	+0.18(+1.01%)
Aug 13, 2003	17.70	17.70	17.38	17.47	1,175,120	-0.23(-1.29%)
Aug 12, 2003	17.48	17.70	17.40	17.70	1,296,415	+0.22(+1.23%)
Aug 11, 2003	17.52	17.58	17.33	17.48	1,080,473	+0.05(+0.26%)
Aug 08, 2003	17.43	17.96	17.36	17.43	1,568,869	+0.08(+0.49%)
Aug 07, 2003	17.30	17.47	17.12	17.35	1,681,587	+0.01(+0.08%)
Aug 06, 2003	17.22	17.45	17.01	17.34	1,570,860	+0.11(+0.64%)
Aug 05, 2003	17.51	17.51	17.21	17.22	2,013,157	-0.28(-1.60%)
Aug 04, 2003	17.38	17.62	17.09	17.51	2,289,746	+0.12(+0.71%)
Aug 01, 2003	17.57	17.57	17.17	17.38	2,201,532	-0.19(-1.08%)
Jul 31, 2003	17.60	17.78	17.53	17.57	2,340,898	+0.01(+0.07%)
Jul 30, 2003	17.50	17.56	17.40	17.56	2,103,669	+0.18(+1.05%)
Jul 29, 2003	17.43	17.59	17.35	17.38	2,342,736	+0.00(+0.00%)
Jul 28, 2003	17.44	17.60	17.28	17.38	1,872,106	-0.13(-0.75%)
Jul 25, 2003	17.14	17.52	17.09	17.51	1,685,110	+0.37(+2.13%)
Jul 24, 2003	17.34	17.53	17.10	17.14	1,718,956	-0.05(-0.30%)
Jul 23, 2003	17.14	17.24	16.96	17.19	1,676,380	+0.10(+0.57%)
Jul 22, 2003	16.92	17.22	16.87	17.09	1,599,193	+0.20(+1.16%)
Jul 21, 2003	17.00	17.11	16.85	16.90	1,416,178	-0.24(-1.37%)
Jul 18, 2003	16.98	17.20	16.88	17.13	2,446,878	+0.48(+2.86%)
Jul 17, 2003	16.85	16.90	16.59	16.66	1,695,371	-0.22(-1.32%)
Jul 16, 2003	17.07	17.11	16.77	16.88	1,683,119	-0.12(-0.69%)
Jul 15, 2003	17.27	17.28	16.83	17.00	2,237,369	-0.10(-0.57%)
Jul 14, 2003	17.07	17.32	17.01	17.09	2,137,975	+0.29(+1.75%)
Jul 11, 2003	16.78	16.94	16.66	16.80	1,254,299	+0.03(+0.19%)
Jul 10, 2003	16.67	16.79	16.62	16.77	1,528,131	-0.04(-0.23%)
Jul 09, 2003	16.91	16.97	16.65	16.81	1,534,716	-0.15(-0.89%)
Jul 08, 2003	16.81	17.11	16.79	16.96	1,349,558	+0.05(+0.27%)
Jul 07, 2003	16.79	17.01	16.75	16.91	1,374,828	+0.25(+1.49%)
Jul 03, 2003	16.65	16.93	16.60	16.66	1,001,601	-0.12(-0.70%)
Jul 02, 2003	16.74	16.80	16.57	16.78	1,661,984	+0.12(+0.74%)
Jul 01, 2003	16.50	16.68	16.23	16.66	2,090,804	+0.16(+0.95%)
Jun 30, 2003	16.68	16.78	16.43	16.50	1,807,630	+0.05(+0.28%)
Jun 27, 2003	16.54	16.66	16.45	16.45	1,538,698	-0.06(-0.36%)
Jun 26, 2003	16.57	16.62	16.45	16.51	2,390,825	-0.05(-0.32%)
Jun 25, 2003	16.68	16.85	16.56	16.57	2,112,398	-0.12(-0.70%)
Jun 24, 2003	16.68	16.91	16.68	16.68	1,887,727	-0.05(-0.31%)
Jun 23, 2003	16.97	17.04	16.72	16.74	1,717,118	-0.24(-1.42%)
Jun 20, 2003	17.17	17.24	16.97	16.98	2,270,909	+0.02(+0.12%)
Jun 19, 2003	17.29	17.32	16.94	16.96	1,384,170	-0.33(-1.93%)
Jun 18, 2003	17.43	17.47	17.04	17.29	1,417,710	-0.14(-0.82%)
Jun 17, 2003	17.63	17.63	17.34	17.43	1,494,744	-0.19(-1.07%)
Jun 16, 2003	17.38	17.62	17.30	17.62	1,844,998	+0.42(+2.47%)
Jun 13, 2003	17.45	17.45	17.11	17.20	1,450,637	-0.22(-1.24%)
Jun 12, 2003	17.59	17.61	17.30	17.41	1,560,599	-0.14(-0.82%)
Jun 11, 2003	17.24	17.56	17.14	17.56	1,812,531	+0.32(+1.86%)
Jun 10, 2003	17.22	17.30	17.10	17.24	1,749,586	+0.07(+0.38%)
Jun 09, 2003	17.57	17.58	17.11	17.17	2,494,508	-0.40(-2.27%)
Jun 06, 2003	17.73	17.90	17.51	17.57	3,117,369	-0.16(-0.88%)
Jun 05, 2003	17.75	17.78	17.43	17.73	2,015,608	-0.02(-0.11%)
Jun 04, 2003	17.53	17.77	17.49	17.75	2,219,757	+0.22(+1.23%)
Jun 03, 2003	17.43	17.54	17.32	17.53	2,298,170	+0.18(+1.02%)

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.