Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	14.07	14.15	14.07	14.15	5,879	+0.00(+0.00%)
Aug 28, 2003	14.07	14.15	14.07	14.15	1,837	+0.12(+0.85%)
Aug 27, 2003	13.96	14.03	13.96	14.03	2,939	-0.12(-0.85%)
Aug 26, 2003	14.27	14.28	14.15	14.15	13,227	-0.08(-0.59%)
Aug 25, 2003	14.19	14.27	14.19	14.24	4,409	+0.05(+0.36%)
Aug 22, 2003	14.29	14.29	14.18	14.18	8,451	-0.11(-0.74%)
Aug 21, 2003	14.34	14.34	14.29	14.29	1,837	-0.06(-0.44%)
Aug 20, 2003	14.37	14.37	14.35	14.35	734	-0.03(-0.21%)
Aug 19, 2003	14.36	14.38	14.32	14.38	16,167	+0.03(+0.19%)
Aug 18, 2003	14.35	14.36	14.32	14.36	4,409	+0.04(+0.29%)
Aug 15, 2003	14.32	14.32	14.32	14.32	367	+0.03(+0.19%)
Aug 14, 2003	14.26	14.33	14.24	14.29	10,655	+0.07(+0.46%)
Aug 13, 2003	14.11	14.22	14.11	14.22	24,618	+0.12(+0.83%)
Aug 12, 2003	14.06	14.18	14.06	14.11	7,348	-0.02(-0.15%)
Aug 11, 2003	14.10	14.14	14.10	14.13	3,306	+0.07(+0.50%)
Aug 08, 2003	14.10	14.10	14.06	14.06	2,204	-0.04(-0.29%)
Aug 07, 2003	14.05	14.10	14.05	14.10	1,102	+0.05(+0.33%)
Aug 06, 2003	14.02	14.05	13.99	14.05	13,227	-0.03(-0.23%)
Aug 05, 2003	14.02	14.13	14.02	14.08	13,595	+0.10(+0.68%)
Aug 04, 2003	14.01	14.01	13.92	13.99	2,204	+0.05(+0.37%)
Aug 01, 2003	13.85	13.94	13.83	13.94	11,023	+0.09(+0.65%)
Jul 31, 2003	13.85	13.85	13.85	13.85	1,837	-0.03(-0.22%)
Jul 30, 2003	13.84	13.90	13.84	13.88	8,818	+0.13(+0.97%)
Jul 29, 2003	13.77	13.77	13.66	13.74	8,451	-0.06(-0.45%)
Jul 28, 2003	13.81	13.84	13.81	13.81	3,674	+0.00(+0.00%)
Jul 25, 2003	13.81	13.81	13.81	13.81	1,837	+0.12(+0.86%)
Jul 24, 2003	13.74	13.74	13.69	13.69	11,023	+0.01(+0.10%)
Jul 23, 2003	13.76	13.76	13.68	13.68	4,041	-0.13(-0.91%)
Jul 22, 2003	13.76	13.83	13.76	13.80	2,572	+0.11(+0.82%)
Jul 21, 2003	13.80	13.80	13.68	13.69	15,432	-0.04(-0.30%)
Jul 18, 2003	13.74	13.74	13.66	13.73	10,288	-0.01(-0.10%)
Jul 17, 2003	13.72	13.74	13.72	13.74	734	-0.06(-0.43%)
Jul 16, 2003	13.77	13.88	13.77	13.80	3,306	-0.04(-0.26%)
Jul 15, 2003	13.81	13.84	13.81	13.84	1,469	-0.04(-0.27%)
Jul 14, 2003	13.73	13.90	13.72	13.88	16,167	+0.19(+1.37%)
Jul 11, 2003	13.83	13.88	13.69	13.69	6,981	-0.14(-0.98%)
Jul 10, 2003	13.83	13.87	13.83	13.83	8,451	+0.07(+0.47%)
Jul 09, 2003	13.58	13.76	13.58	13.76	2,939	+0.18(+1.32%)
Jul 08, 2003	13.54	13.58	13.54	13.58	15,065	-0.26(-1.87%)
Jul 07, 2003	13.88	13.88	13.84	13.84	5,879	+0.03(+0.20%)
Jul 03, 2003	13.90	13.90	13.81	13.81	2,204	-0.09(-0.65%)
Jul 02, 2003	13.89	13.90	13.89	13.90	1,837	+0.03(+0.20%)
Jul 01, 2003	14.15	14.19	13.81	13.87	33,069	-0.37(-2.62%)
Jun 30, 2003	14.59	14.59	14.25	14.25	18,739	-0.38(-2.57%)
Jun 27, 2003	14.70	14.70	14.62	14.62	8,451	-0.01(-0.04%)
Jun 26, 2003	14.52	14.63	14.52	14.63	1,837	-0.07(-0.46%)
Jun 25, 2003	14.40	14.70	14.37	14.70	5,879	+0.34(+2.37%)
Jun 24, 2003	14.36	14.36	14.36	14.36	0	+0.00(+0.00%)
Jun 23, 2003	14.56	14.60	14.36	14.36	3,674	-0.14(-0.94%)
Jun 20, 2003	14.49	14.49	14.49	14.49	367	+0.07(+0.47%)
Jun 19, 2003	14.38	14.42	14.38	14.42	2,939	+0.03(+0.19%)
Jun 18, 2003	14.45	14.45	14.38	14.40	10,288	-0.16(-1.12%)
Jun 17, 2003	14.42	14.64	14.42	14.56	6,613	+0.27(+1.89%)
Jun 16, 2003	14.42	14.51	14.29	14.29	9,185	-0.07(-0.45%)
Jun 13, 2003	14.42	14.42	14.19	14.36	18,004	-0.20(-1.40%)
Jun 12, 2003	13.95	14.63	13.95	14.56	30,130	+0.76(+5.52%)
Jun 11, 2003	13.13	13.92	13.06	13.80	48,134	+0.64(+4.90%)
Jun 10, 2003	13.34	13.34	13.14	13.15	21,311	-0.32(-2.36%)
Jun 09, 2003	13.61	13.61	13.34	13.47	29,395	+0.10(+0.71%)
Jun 06, 2003	14.14	14.15	13.36	13.38	33,436	-0.76(-5.39%)
Jun 05, 2003	14.15	14.15	14.04	14.14	24,618	-0.08(-0.57%)
Jun 04, 2003	14.29	14.34	14.22	14.22	2,939	-0.14(-0.95%)
Jun 03, 2003	14.49	14.49	14.27	14.36	6,981	-0.14(-0.94%)

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.