Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	22.54	23.03	22.54	23.02	347,378	+0.27(+1.20%)
Aug 28, 2003	22.61	22.76	22.35	22.75	369,528	+0.03(+0.15%)
Aug 27, 2003	22.71	22.83	22.47	22.71	462,233	+0.00(+0.00%)
Aug 26, 2003	23.00	23.04	22.41	22.71	407,970	-0.29(-1.26%)
Aug 25, 2003	23.02	23.03	22.67	23.00	320,774	-0.02(-0.07%)
Aug 22, 2003	23.87	23.87	22.95	23.02	377,264	-0.73(-3.09%)
Aug 21, 2003	23.76	23.85	23.59	23.75	538,998	+0.19(+0.80%)
Aug 20, 2003	23.34	23.62	23.24	23.57	459,069	+0.22(+0.95%)
Aug 19, 2003	22.91	23.34	22.87	23.34	522,942	+0.51(+2.24%)
Aug 18, 2003	22.54	22.90	22.54	22.83	345,151	+0.18(+0.79%)
Aug 15, 2003	22.70	22.81	22.44	22.65	202,520	+0.03(+0.15%)
Aug 14, 2003	22.62	22.67	22.39	22.62	786,523	+0.00(+0.00%)
Aug 13, 2003	22.93	23.02	22.61	22.62	481,688	-0.31(-1.34%)
Aug 12, 2003	22.64	22.93	22.53	22.93	252,447	+0.44(+1.93%)
Aug 11, 2003	22.71	22.77	22.34	22.49	277,879	-0.36(-1.57%)
Aug 08, 2003	22.71	22.85	22.67	22.85	303,194	+0.15(+0.68%)
Aug 07, 2003	22.50	22.70	22.40	22.70	418,518	+0.26(+1.18%)
Aug 06, 2003	22.61	22.62	22.33	22.43	565,720	-0.35(-1.54%)
Aug 05, 2003	22.97	23.15	22.70	22.78	691,475	-0.26(-1.11%)
Aug 04, 2003	22.94	23.08	22.76	23.04	433,285	+0.09(+0.41%)
Aug 01, 2003	22.91	23.04	22.87	22.94	413,947	-0.05(-0.22%)
Jul 31, 2003	22.87	23.10	22.70	23.00	853,444	+0.21(+0.94%)
Jul 30, 2003	22.76	22.95	22.75	22.78	585,644	+0.03(+0.11%)
Jul 29, 2003	22.78	22.83	22.44	22.76	619,983	+0.06(+0.26%)
Jul 28, 2003	22.78	22.88	22.53	22.70	559,508	-0.17(-0.75%)
Jul 25, 2003	22.53	23.04	22.53	22.87	828,012	+0.41(+1.82%)
Jul 24, 2003	22.06	22.65	21.96	22.46	1,269,970	+0.79(+3.66%)
Jul 23, 2003	21.30	21.67	21.12	21.66	638,032	+0.37(+1.72%)
Jul 22, 2003	20.92	21.56	20.90	21.30	834,926	+0.44(+2.13%)
Jul 21, 2003	20.99	20.99	20.82	20.85	627,835	-0.25(-1.17%)
Jul 18, 2003	20.90	21.11	20.83	21.10	655,963	+0.24(+1.15%)
Jul 17, 2003	20.85	21.07	20.78	20.86	735,424	-0.09(-0.45%)
Jul 16, 2003	20.95	21.06	20.65	20.96	587,753	+0.18(+0.86%)
Jul 15, 2003	21.11	21.19	20.78	20.78	540,288	-0.26(-1.22%)
Jul 14, 2003	21.09	21.31	20.86	21.03	721,009	+0.00(+0.00%)
Jul 11, 2003	21.08	21.26	20.96	21.03	636,508	+0.17(+0.82%)
Jul 10, 2003	21.16	21.16	20.79	20.86	840,318	-0.40(-1.89%)
Jul 09, 2003	21.54	21.63	21.25	21.26	802,345	-0.28(-1.31%)
Jul 08, 2003	21.73	21.73	21.37	21.54	1,119,134	-0.05(-0.24%)
Jul 07, 2003	21.54	21.85	21.52	21.60	722,298	+0.14(+0.64%)
Jul 03, 2003	21.59	21.62	21.39	21.46	206,387	-0.26(-1.18%)
Jul 02, 2003	21.45	21.76	21.39	21.72	429,300	+0.26(+1.23%)
Jul 01, 2003	21.29	21.46	21.03	21.45	541,108	+0.10(+0.48%)
Jun 30, 2003	21.32	21.48	21.18	21.35	349,956	+0.03(+0.16%)
Jun 27, 2003	21.38	21.63	21.22	21.31	343,979	-0.07(-0.32%)
Jun 26, 2003	21.15	21.40	20.91	21.38	959,978	+0.16(+0.76%)
Jun 25, 2003	21.72	21.72	21.18	21.22	480,985	-0.42(-1.93%)
Jun 24, 2003	21.81	21.92	21.51	21.64	535,717	-0.20(-0.90%)
Jun 23, 2003	22.18	22.19	21.76	21.83	671,082	-0.36(-1.61%)
Jun 20, 2003	22.40	22.53	22.12	22.19	713,039	+0.09(+0.42%)
Jun 19, 2003	22.45	22.53	22.10	22.10	522,356	-0.44(-1.93%)
Jun 18, 2003	22.31	22.64	22.12	22.53	1,105,774	+0.19(+0.84%)
Jun 17, 2003	21.97	22.46	21.87	22.35	947,789	+0.45(+2.07%)
Jun 16, 2003	21.54	22.06	21.54	21.89	597,246	+0.42(+1.95%)
Jun 13, 2003	21.46	21.69	21.33	21.48	482,040	+0.07(+0.32%)
Jun 12, 2003	21.54	21.66	21.20	21.41	463,171	-0.03(-0.12%)
Jun 11, 2003	21.16	21.62	21.10	21.43	580,604	+0.39(+1.87%)
Jun 10, 2003	20.95	21.20	20.79	21.04	826,371	+0.10(+0.49%)
Jun 09, 2003	21.33	21.33	20.90	20.94	1,174,687	+0.33(+1.62%)
Jun 06, 2003	21.34	21.40	20.56	20.61	1,061,355	+0.85(+4.32%)
Jun 05, 2003	19.54	19.83	19.45	19.75	461,999	+0.13(+0.65%)
Jun 04, 2003	19.09	19.74	19.09	19.62	520,481	+0.51(+2.68%)
Jun 03, 2003	18.94	19.18	18.94	19.11	383,241	+0.17(+0.90%)

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.