Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	16.87	17.19	16.79	17.02	11,016,525	+0.17(+0.99%)
Aug 28, 2003	17.27	17.30	16.73	16.86	19,062,362	-0.35(-2.03%)
Aug 27, 2003	17.32	17.39	17.14	17.21	12,710,208	-0.11(-0.62%)
Aug 26, 2003	17.55	17.64	17.31	17.31	13,233,102	-0.33(-1.88%)
Aug 25, 2003	17.60	17.71	17.52	17.65	7,333,632	-0.13(-0.75%)
Aug 22, 2003	18.06	18.10	17.70	17.78	11,597,344	-0.16(-0.88%)
Aug 21, 2003	18.24	18.28	17.80	17.94	16,387,803	-0.32(-1.73%)
Aug 20, 2003	18.10	18.34	18.07	18.25	8,524,413	-0.21(-1.12%)
Aug 19, 2003	18.60	18.64	18.23	18.46	9,567,189	-0.14(-0.76%)
Aug 18, 2003	18.67	18.71	18.58	18.60	8,634,724	-0.04(-0.22%)
Aug 15, 2003	18.79	18.79	18.56	18.64	3,605,820	-0.09(-0.49%)
Aug 14, 2003	18.68	18.84	18.42	18.73	7,632,050	+0.05(+0.27%)
Aug 13, 2003	18.68	18.72	18.43	18.68	6,790,748	+0.04(+0.22%)
Aug 12, 2003	18.33	18.68	18.27	18.64	8,268,385	+0.33(+1.81%)
Aug 11, 2003	18.14	18.34	18.10	18.31	7,977,675	+0.17(+0.96%)
Aug 08, 2003	18.04	18.14	17.91	18.14	7,041,115	+0.16(+0.88%)
Aug 07, 2003	17.86	18.10	17.73	17.98	8,328,598	+0.20(+1.12%)
Aug 06, 2003	17.89	18.06	17.70	17.78	8,359,669	-0.12(-0.65%)
Aug 05, 2003	18.35	18.35	17.86	17.89	8,080,880	-0.46(-2.53%)
Aug 04, 2003	18.59	18.73	18.13	18.36	9,675,452	-0.34(-1.82%)
Aug 01, 2003	18.58	19.76	18.58	18.70	18,736,486	+0.50(+2.74%)
Jul 31, 2003	18.27	18.36	18.02	18.20	10,309,379	+0.19(+1.06%)
Jul 30, 2003	18.31	18.36	17.96	18.01	9,447,846	-0.30(-1.63%)
Jul 29, 2003	18.26	18.46	18.12	18.31	10,098,753	+0.12(+0.64%)
Jul 28, 2003	18.02	18.41	17.96	18.19	16,138,037	+0.51(+2.91%)
Jul 25, 2003	17.41	17.71	17.28	17.68	9,194,588	+0.37(+2.11%)
Jul 24, 2003	17.31	17.64	17.16	17.31	8,910,260	+0.20(+1.16%)
Jul 23, 2003	17.30	17.37	16.86	17.11	7,023,653	-0.17(-1.01%)
Jul 22, 2003	17.02	17.47	16.90	17.29	8,743,830	+0.34(+2.01%)
Jul 21, 2003	17.27	17.31	16.82	16.95	8,301,021	-0.50(-2.86%)
Jul 18, 2003	17.41	17.48	17.22	17.45	6,635,156	+0.16(+0.91%)
Jul 17, 2003	17.48	17.56	17.20	17.29	7,012,333	-0.19(-1.09%)
Jul 16, 2003	17.80	17.81	17.42	17.48	8,147,477	-0.25(-1.41%)
Jul 15, 2003	17.94	17.95	17.59	17.73	12,970,932	+0.03(+0.19%)
Jul 14, 2003	17.40	17.89	17.40	17.70	12,387,585	+0.39(+2.26%)
Jul 11, 2003	17.07	17.34	17.07	17.31	6,242,806	+0.23(+1.36%)
Jul 10, 2003	17.11	17.25	16.95	17.07	8,921,701	-0.30(-1.72%)
Jul 09, 2003	17.00	17.55	16.97	17.37	11,863,246	+0.27(+1.55%)
Jul 08, 2003	16.83	17.50	16.83	17.11	15,119,708	+0.02(+0.10%)
Jul 07, 2003	16.82	17.19	16.77	17.09	8,140,130	+0.42(+2.54%)
Jul 03, 2003	16.57	17.08	16.55	16.67	6,173,922	-0.12(-0.69%)
Jul 02, 2003	16.61	16.84	16.49	16.78	11,103,112	+0.27(+1.61%)
Jul 01, 2003	16.41	16.56	16.11	16.52	10,040,707	+0.12(+0.71%)
Jun 30, 2003	16.61	16.75	16.23	16.40	17,619,890	+0.34(+2.12%)
Jun 27, 2003	16.23	16.34	15.97	16.06	7,872,301	-0.05(-0.31%)
Jun 26, 2003	15.89	16.17	15.65	16.11	9,798,408	+0.24(+1.52%)
Jun 25, 2003	16.37	16.40	15.78	15.87	16,124,309	-0.43(-2.65%)
Jun 24, 2003	16.49	16.55	16.18	16.30	9,385,826	-0.19(-1.16%)
Jun 23, 2003	16.76	16.88	16.31	16.49	10,449,556	-0.39(-2.31%)
Jun 20, 2003	16.93	17.05	16.75	16.88	11,953,928	+0.20(+1.19%)
Jun 19, 2003	17.17	17.18	16.62	16.68	9,879,335	-0.43(-2.52%)
Jun 18, 2003	17.44	17.47	16.99	17.11	11,453,675	-0.44(-2.51%)
Jun 17, 2003	17.42	17.63	17.16	17.55	10,724,129	+0.39(+2.27%)
Jun 16, 2003	16.89	17.26	16.84	17.16	8,686,507	+0.27(+1.57%)
Jun 13, 2003	17.40	17.40	16.72	16.90	8,374,481	-0.37(-2.16%)
Jun 12, 2003	17.23	17.35	16.86	17.27	10,212,556	+0.00(+0.00%)
Jun 11, 2003	17.31	17.31	16.48	17.27	7,812,208	+0.15(+0.87%)
Jun 10, 2003	17.08	17.20	16.98	17.12	7,486,574	+0.25(+1.48%)
Jun 09, 2003	17.65	17.67	16.69	16.87	13,596,188	-0.80(-4.51%)
Jun 06, 2003	17.48	17.89	17.48	17.67	17,598,936	+0.28(+1.62%)
Jun 05, 2003	17.02	17.51	16.95	17.39	12,888,440	+0.17(+1.01%)
Jun 04, 2003	16.61	17.34	16.61	17.21	17,765,366	+0.81(+4.91%)
Jun 03, 2003	16.61	16.68	16.33	16.41	10,293,603	-0.26(-1.54%)

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.