Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	15.67	15.77	15.55	15.75	434,678	-0.04(-0.23%)
Aug 28, 2003	15.39	15.84	15.30	15.79	987,183	+0.37(+2.38%)
Aug 27, 2003	15.46	15.58	15.26	15.42	771,408	+0.00(+0.00%)
Aug 26, 2003	15.28	15.50	15.15	15.42	1,231,997	+0.01(+0.06%)
Aug 25, 2003	15.22	15.50	15.13	15.41	1,046,935	-0.03(-0.17%)
Aug 22, 2003	16.12	16.12	15.42	15.44	1,967,555	+0.11(+0.70%)
Aug 21, 2003	15.29	15.39	15.16	15.33	1,064,023	+0.13(+0.88%)
Aug 20, 2003	15.31	15.36	15.06	15.19	1,124,668	-0.24(-1.57%)
Aug 19, 2003	15.20	15.45	15.12	15.44	2,389,836	+0.44(+2.93%)
Aug 18, 2003	14.93	15.09	14.93	15.00	916,822	+0.08(+0.54%)
Aug 15, 2003	14.88	14.93	14.69	14.92	352,366	-0.05(-0.36%)
Aug 14, 2003	14.77	15.00	14.64	14.97	988,524	+0.17(+1.15%)
Aug 13, 2003	14.77	15.00	14.67	14.80	1,062,794	+0.09(+0.61%)
Aug 12, 2003	14.51	14.75	14.48	14.71	1,359,876	+0.16(+1.11%)
Aug 11, 2003	14.40	14.68	14.27	14.55	1,327,934	+0.16(+1.12%)
Aug 08, 2003	14.55	14.72	14.13	14.39	1,640,206	-0.15(-1.05%)
Aug 07, 2003	14.42	14.67	14.27	14.54	2,462,543	+0.27(+1.88%)
Aug 06, 2003	15.19	15.19	13.79	14.27	2,677,089	-0.84(-5.57%)
Aug 05, 2003	15.49	15.50	15.10	15.11	1,616,082	-0.28(-1.80%)
Aug 04, 2003	15.54	15.59	15.22	15.39	1,387,351	-0.24(-1.55%)
Aug 01, 2003	15.69	15.82	15.36	15.63	1,259,918	-0.05(-0.34%)
Jul 31, 2003	16.01	16.11	15.49	15.69	3,033,811	-0.32(-2.01%)
Jul 30, 2003	15.85	16.15	15.85	16.01	1,782,827	+0.30(+1.94%)
Jul 29, 2003	15.83	16.05	15.45	15.70	1,854,529	-0.13(-0.79%)
Jul 28, 2003	16.30	16.30	15.67	15.83	3,044,086	+0.76(+5.05%)
Jul 25, 2003	14.62	15.13	14.61	15.07	1,124,556	+0.51(+3.51%)
Jul 24, 2003	14.42	14.58	14.33	14.56	1,298,450	+0.17(+1.18%)
Jul 23, 2003	14.54	14.54	14.33	14.39	1,283,372	-0.04(-0.25%)
Jul 22, 2003	14.19	14.44	13.88	14.42	1,416,612	-0.05(-0.37%)
Jul 21, 2003	14.11	14.53	14.07	14.48	1,245,176	+0.41(+2.93%)
Jul 18, 2003	14.08	14.16	13.83	14.07	857,517	-0.02(-0.13%)
Jul 17, 2003	14.11	14.19	14.01	14.08	1,239,592	-0.05(-0.38%)
Jul 16, 2003	14.55	14.56	13.83	14.14	2,312,885	-0.36(-2.47%)
Jul 15, 2003	15.08	15.12	14.43	14.50	2,069,300	-0.46(-3.05%)
Jul 14, 2003	15.07	15.22	14.86	14.95	1,772,106	-0.12(-0.77%)
Jul 11, 2003	14.77	15.32	14.77	15.07	1,698,617	+0.36(+2.43%)
Jul 10, 2003	14.89	15.04	14.42	14.71	1,824,486	-0.15(-1.02%)
Jul 09, 2003	14.33	15.13	14.28	14.86	2,531,341	+0.56(+3.88%)
Jul 08, 2003	13.97	14.37	13.91	14.31	1,554,097	+0.30(+2.11%)
Jul 07, 2003	13.86	14.09	13.84	14.01	1,097,863	+0.19(+1.36%)
Jul 03, 2003	13.98	14.01	13.75	13.82	563,115	-0.15(-1.09%)
Jul 02, 2003	13.70	14.08	13.70	13.98	1,645,008	+0.28(+2.03%)
Jul 01, 2003	13.53	13.73	13.48	13.70	1,254,111	+0.18(+1.32%)
Jun 30, 2003	13.61	13.61	13.45	13.52	993,214	+0.00(+0.00%)
Jun 27, 2003	13.55	13.60	13.36	13.52	970,542	+0.08(+0.60%)
Jun 26, 2003	13.15	13.53	13.06	13.44	1,177,718	+0.29(+2.18%)
Jun 25, 2003	13.26	13.42	13.08	13.15	675,471	-0.02(-0.14%)
Jun 24, 2003	13.25	13.46	12.98	13.17	1,417,729	-0.08(-0.61%)
Jun 23, 2003	13.52	13.60	13.22	13.25	852,715	-0.52(-3.77%)
Jun 20, 2003	13.61	13.79	13.39	13.77	1,719,279	+0.33(+2.47%)
Jun 19, 2003	13.88	13.91	13.21	13.44	1,430,796	-0.60(-4.27%)
Jun 18, 2003	14.34	14.34	13.99	14.04	1,817,115	-0.29(-2.00%)
Jun 17, 2003	13.91	14.40	13.76	14.33	1,859,778	+0.41(+2.96%)
Jun 16, 2003	13.65	13.97	13.61	13.91	1,727,208	+0.30(+2.24%)
Jun 13, 2003	13.52	13.67	13.43	13.61	1,081,557	+0.12(+0.86%)
Jun 12, 2003	13.16	13.52	13.14	13.49	1,555,995	+0.33(+2.52%)
Jun 11, 2003	12.54	13.16	12.45	13.16	1,507,189	+0.66(+5.30%)
Jun 10, 2003	12.52	12.62	12.22	12.50	728,856	+0.21(+1.75%)
Jun 09, 2003	12.55	12.65	12.16	12.28	822,783	-0.25(-2.00%)
Jun 06, 2003	12.38	12.54	12.22	12.54	1,431,690	+0.39(+3.17%)
Jun 05, 2003	11.72	12.16	11.65	12.15	1,120,647	+0.35(+2.96%)
Jun 04, 2003	11.86	11.86	11.55	11.80	1,014,546	-0.05(-0.45%)
Jun 03, 2003	11.64	11.94	11.60	11.85	1,164,651	+0.25(+2.16%)

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.