Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	14.67	14.84	14.64	14.71	1,006,769	+0.06(+0.44%)
Aug 28, 2003	14.50	14.69	14.50	14.64	4,736,248	+0.17(+1.15%)
Aug 27, 2003	14.79	15.11	14.47	14.48	4,410,273	+0.09(+0.62%)
Aug 26, 2003	14.41	14.43	14.26	14.39	2,500,390	+0.00(+0.00%)
Aug 25, 2003	14.09	14.45	14.09	14.39	2,322,393	+0.26(+1.84%)
Aug 22, 2003	14.06	14.16	13.95	14.13	3,257,167	+0.11(+0.76%)
Aug 21, 2003	14.18	14.18	13.90	14.02	4,130,029	-0.24(-1.67%)
Aug 20, 2003	14.37	14.48	14.21	14.26	5,315,967	-0.20(-1.36%)
Aug 19, 2003	14.63	14.78	14.41	14.46	5,841,279	-0.18(-1.25%)
Aug 18, 2003	15.10	15.18	14.54	14.64	4,275,897	-0.48(-3.16%)
Aug 15, 2003	15.24	15.31	15.04	15.12	1,420,686	+0.00(+0.00%)
Aug 14, 2003	15.24	15.39	14.82	15.12	9,892,276	-0.73(-4.60%)
Aug 13, 2003	16.08	16.08	15.78	15.85	2,133,609	-0.26(-1.61%)
Aug 12, 2003	16.15	16.16	15.97	16.11	1,129,654	-0.03(-0.21%)
Aug 11, 2003	16.16	16.16	15.99	16.14	2,118,132	-0.01(-0.08%)
Aug 08, 2003	15.94	16.20	15.91	16.15	1,919,263	+0.47(+3.02%)
Aug 07, 2003	15.28	15.71	15.28	15.68	2,403,770	+0.31(+2.00%)
Aug 06, 2003	15.35	15.41	15.33	15.37	2,319,579	+0.02(+0.14%)
Aug 05, 2003	15.56	15.56	15.35	15.35	1,307,416	-0.21(-1.37%)
Aug 04, 2003	15.56	15.62	15.37	15.56	1,886,431	-0.10(-0.65%)
Aug 01, 2003	15.81	15.87	15.59	15.67	1,812,560	-0.25(-1.58%)
Jul 31, 2003	16.05	16.10	15.78	15.92	1,655,435	-0.14(-0.85%)
Jul 30, 2003	15.77	16.17	15.71	16.05	4,395,499	+0.28(+1.76%)
Jul 29, 2003	15.52	15.80	15.40	15.78	4,470,543	+0.36(+2.35%)
Jul 28, 2003	15.14	15.42	15.09	15.41	2,131,264	+0.44(+2.96%)
Jul 25, 2003	15.05	15.05	14.82	14.97	1,078,765	-0.08(-0.54%)
Jul 24, 2003	14.99	15.07	14.93	15.05	972,295	+0.06(+0.43%)
Jul 23, 2003	15.24	15.30	14.88	14.99	936,649	-0.06(-0.43%)
Jul 22, 2003	15.05	15.05	14.82	15.05	1,028,579	+0.19(+1.26%)
Jul 21, 2003	14.79	14.98	14.78	14.86	1,684,749	+0.08(+0.52%)
Jul 18, 2003	14.55	14.80	14.41	14.79	1,178,902	+0.19(+1.31%)
Jul 17, 2003	14.62	14.65	14.49	14.60	1,525,983	-0.02(-0.15%)
Jul 16, 2003	14.67	14.68	14.41	14.62	619,117	+0.06(+0.38%)
Jul 15, 2003	14.64	14.78	14.52	14.56	1,298,270	+0.03(+0.21%)
Jul 14, 2003	14.50	14.56	14.40	14.53	1,845,157	+0.14(+0.98%)
Jul 11, 2003	14.43	14.43	14.28	14.39	786,326	+0.06(+0.45%)
Jul 10, 2003	14.20	14.33	14.20	14.33	956,114	-0.01(-0.06%)
Jul 09, 2003	14.59	14.65	14.26	14.34	3,002,953	-0.24(-1.64%)
Jul 08, 2003	14.61	14.62	14.45	14.57	573,152	+0.01(+0.09%)
Jul 07, 2003	14.58	14.60	14.39	14.56	1,980,706	+0.09(+0.59%)
Jul 03, 2003	14.41	14.56	14.39	14.48	1,548,731	+0.06(+0.44%)
Jul 02, 2003	14.28	14.49	14.27	14.41	1,881,038	+0.24(+1.72%)
Jul 01, 2003	14.24	14.28	14.05	14.17	1,413,416	-0.13(-0.89%)
Jun 30, 2003	14.33	14.40	14.28	14.30	1,950,454	-0.04(-0.27%)
Jun 27, 2003	14.52	14.52	14.31	14.34	1,306,478	-0.14(-0.94%)
Jun 26, 2003	14.56	14.65	14.43	14.47	1,765,891	-0.03(-0.18%)
Jun 25, 2003	14.43	14.57	14.40	14.50	1,276,695	-0.00(-0.03%)
Jun 24, 2003	14.41	14.54	14.39	14.50	1,643,709	+0.11(+0.77%)
Jun 23, 2003	14.60	14.63	14.28	14.39	1,995,012	-0.38(-2.60%)
Jun 20, 2003	14.84	14.86	14.54	14.78	1,695,302	-0.10(-0.66%)
Jun 19, 2003	15.16	15.16	14.84	14.87	1,549,904	-0.35(-2.32%)
Jun 18, 2003	15.33	15.33	15.05	15.23	2,282,760	-0.10(-0.64%)
Jun 17, 2003	15.14	15.35	15.05	15.33	2,171,366	+0.24(+1.58%)
Jun 16, 2003	14.84	15.17	14.83	15.09	3,032,502	+0.25(+1.67%)
Jun 13, 2003	14.83	14.92	14.60	14.84	2,479,049	+0.01(+0.06%)
Jun 12, 2003	14.68	15.11	14.63	14.83	4,143,161	+0.33(+2.26%)
Jun 11, 2003	14.20	14.54	14.20	14.50	2,398,845	+0.31(+2.19%)
Jun 10, 2003	14.31	14.31	13.92	14.19	2,820,267	-0.12(-0.81%)
Jun 09, 2003	14.28	14.40	14.00	14.31	1,102,451	-0.03(-0.18%)
Jun 06, 2003	14.49	14.54	14.32	14.33	1,001,844	-0.07(-0.47%)
Jun 05, 2003	14.35	14.43	14.26	14.40	2,133,375	+0.05(+0.36%)
Jun 04, 2003	14.26	14.45	14.26	14.35	1,995,481	+0.05(+0.36%)
Jun 03, 2003	14.11	14.30	14.03	14.30	3,226,680	+0.20(+1.45%)

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.