Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	16.18	16.73	16.05	16.68	571,941	+0.49(+3.06%)
Aug 28, 2003	16.05	16.26	15.76	16.18	834,242	+0.22(+1.36%)
Aug 27, 2003	16.04	16.04	15.77	15.97	521,801	-0.08(-0.47%)
Aug 26, 2003	16.05	16.21	15.70	16.04	597,944	-0.18(-1.11%)
Aug 25, 2003	16.30	16.33	15.97	16.22	449,925	-0.08(-0.51%)
Aug 22, 2003	16.87	16.93	16.17	16.30	725,694	-0.42(-2.51%)
Aug 21, 2003	16.66	17.05	16.57	16.72	492,597	+0.06(+0.36%)
Aug 20, 2003	16.72	16.73	16.44	16.66	428,589	-0.09(-0.54%)
Aug 19, 2003	16.65	16.76	16.45	16.75	752,364	+0.20(+1.18%)
Aug 18, 2003	16.42	16.69	16.30	16.56	769,300	+0.37(+2.27%)
Aug 15, 2003	15.94	16.21	15.90	16.19	416,187	+0.26(+1.60%)
Aug 14, 2003	15.60	15.99	15.51	15.94	787,569	+0.34(+2.16%)
Aug 13, 2003	15.64	15.72	15.31	15.60	520,067	-0.05(-0.34%)
Aug 12, 2003	15.49	15.65	15.29	15.65	508,599	+0.22(+1.41%)
Aug 11, 2003	15.11	15.73	15.07	15.43	519,134	+0.07(+0.49%)
Aug 08, 2003	15.36	15.37	15.16	15.36	995,729	+0.01(+0.05%)
Aug 07, 2003	15.30	15.54	15.04	15.35	1,288,567	-0.13(-0.87%)
Aug 06, 2003	15.94	15.94	15.38	15.49	1,622,344	-0.12(-0.77%)
Aug 05, 2003	16.50	16.50	15.57	15.61	1,771,297	-0.84(-5.11%)
Aug 04, 2003	16.61	16.62	16.09	16.45	986,661	-0.20(-1.22%)
Aug 01, 2003	16.31	16.67	16.24	16.65	1,542,467	+0.37(+2.26%)
Jul 31, 2003	15.93	16.42	15.75	16.28	1,423,652	+0.54(+3.43%)
Jul 30, 2003	16.00	16.01	15.67	15.74	946,656	-0.23(-1.46%)
Jul 29, 2003	16.39	16.39	15.77	15.97	2,204,687	-0.23(-1.39%)
Jul 28, 2003	15.75	16.33	15.75	16.20	1,708,889	+0.52(+3.35%)
Jul 25, 2003	15.52	15.73	15.26	15.67	794,236	+0.07(+0.48%)
Jul 24, 2003	15.30	15.87	15.30	15.60	2,089,205	+0.41(+2.72%)
Jul 23, 2003	15.19	15.24	15.01	15.19	910,918	+0.00(+0.00%)
Jul 22, 2003	15.07	15.22	14.76	15.19	1,460,590	+0.05(+0.35%)
Jul 21, 2003	15.64	15.69	15.04	15.13	1,850,241	-0.61(-3.90%)
Jul 18, 2003	15.04	15.93	14.28	15.75	3,391,908	+1.84(+13.27%)
Jul 17, 2003	14.44	14.44	13.63	13.90	2,793,430	-1.09(-7.25%)
Jul 16, 2003	15.37	15.41	14.83	14.99	892,916	-0.22(-1.48%)
Jul 15, 2003	15.67	15.70	15.00	15.22	659,685	-0.43(-2.73%)
Jul 14, 2003	15.49	15.75	15.36	15.64	1,040,135	+0.39(+2.56%)
Jul 11, 2003	14.77	15.32	14.68	15.25	765,566	+0.63(+4.31%)
Jul 10, 2003	15.37	15.37	14.47	14.62	813,572	-0.75(-4.88%)
Jul 09, 2003	15.15	15.40	14.98	15.37	1,099,609	+0.04(+0.24%)
Jul 08, 2003	14.77	15.51	14.68	15.34	1,252,296	+0.57(+3.86%)
Jul 07, 2003	14.14	14.77	14.11	14.77	1,047,469	+0.76(+5.41%)
Jul 03, 2003	14.20	14.21	13.99	14.01	609,812	-0.22(-1.58%)
Jul 02, 2003	14.02	14.25	13.99	14.23	849,444	+0.21(+1.50%)
Jul 01, 2003	14.13	14.13	13.57	14.02	1,235,360	-0.18(-1.27%)
Jun 30, 2003	13.93	14.25	13.84	14.20	896,783	+0.27(+1.94%)
Jun 27, 2003	13.87	13.98	13.71	13.93	642,350	+0.01(+0.11%)
Jun 26, 2003	13.66	13.96	13.57	13.92	523,268	+0.23(+1.70%)
Jun 25, 2003	13.84	13.86	13.65	13.69	1,440,187	+0.09(+0.66%)
Jun 24, 2003	14.01	14.01	13.10	13.60	2,175,616	-0.40(-2.89%)
Jun 23, 2003	14.25	14.35	13.81	14.00	1,325,639	-0.38(-2.66%)
Jun 20, 2003	14.59	14.64	14.31	14.38	1,645,814	+0.02(+0.10%)
Jun 19, 2003	14.70	14.98	14.36	14.37	1,260,430	-0.20(-1.39%)
Jun 18, 2003	14.66	14.74	14.41	14.57	707,825	-0.16(-1.07%)
Jun 17, 2003	15.07	15.07	14.57	14.73	1,599,941	-0.28(-1.85%)
Jun 16, 2003	14.59	15.01	14.59	15.01	798,237	+0.60(+4.16%)
Jun 13, 2003	14.47	14.53	14.19	14.41	907,718	-0.04(-0.26%)
Jun 12, 2003	14.74	14.77	14.36	14.44	947,723	-0.14(-0.98%)
Jun 11, 2003	14.21	14.64	14.20	14.59	1,054,004	+0.29(+1.99%)
Jun 10, 2003	14.11	14.34	14.10	14.30	975,193	+0.09(+0.63%)
Jun 09, 2003	14.40	14.40	13.96	14.21	2,043,999	+0.74(+5.51%)
Jun 06, 2003	13.11	13.52	13.11	13.47	1,334,573	+0.36(+2.75%)
Jun 05, 2003	13.13	13.14	12.86	13.11	628,881	-0.07(-0.51%)
Jun 04, 2003	13.00	13.19	12.91	13.18	826,507	+0.17(+1.33%)
Jun 03, 2003	12.94	13.09	12.75	13.00	640,750	+0.01(+0.12%)

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.