Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	14.23	14.36	14.15	14.36	8,185,088	+0.11(+0.79%)
Aug 28, 2003	14.36	14.40	13.81	14.25	9,033,138	-0.11(-0.79%)
Aug 27, 2003	14.44	14.44	14.27	14.36	5,416,561	-0.08(-0.55%)
Aug 26, 2003	14.38	14.48	14.21	14.44	11,207,147	-0.17(-1.16%)
Aug 25, 2003	14.46	14.69	14.44	14.61	6,844,464	+0.25(+1.77%)
Aug 22, 2003	14.73	14.73	14.33	14.35	10,172,704	-0.38(-2.61%)
Aug 21, 2003	14.74	14.91	14.69	14.74	10,697,434	+0.02(+0.15%)
Aug 20, 2003	14.64	14.77	14.63	14.72	9,692,143	+0.12(+0.85%)
Aug 19, 2003	14.68	14.71	14.43	14.59	9,366,880	-0.07(-0.50%)
Aug 18, 2003	14.65	14.72	14.58	14.67	7,873,254	+0.01(+0.08%)
Aug 15, 2003	14.69	14.70	14.32	14.65	3,989,011	-0.01(-0.04%)
Aug 14, 2003	14.82	14.93	14.58	14.66	9,637,196	-0.05(-0.35%)
Aug 13, 2003	15.04	15.10	14.69	14.71	9,789,492	-0.19(-1.25%)
Aug 12, 2003	14.89	14.99	14.72	14.90	9,061,229	+0.02(+0.11%)
Aug 11, 2003	14.69	14.91	14.63	14.88	6,980,152	+0.15(+1.04%)
Aug 08, 2003	14.81	14.83	14.58	14.73	4,960,911	-0.04(-0.27%)
Aug 07, 2003	14.32	14.78	14.31	14.77	12,569,856	+0.35(+2.39%)
Aug 06, 2003	14.57	14.64	14.33	14.42	9,254,514	-0.15(-1.05%)
Aug 05, 2003	14.87	14.91	14.57	14.57	7,682,266	-0.28(-1.90%)
Aug 04, 2003	14.83	14.91	14.55	14.86	10,754,148	+0.22(+1.47%)
Aug 01, 2003	14.89	14.95	14.58	14.64	11,486,650	-0.19(-1.26%)
Jul 31, 2003	15.06	15.14	14.77	14.83	10,995,488	-0.16(-1.06%)
Jul 30, 2003	14.81	15.08	14.77	14.99	7,944,631	+0.18(+1.18%)
Jul 29, 2003	14.72	15.03	14.60	14.81	13,139,463	+0.06(+0.38%)
Jul 28, 2003	14.91	14.91	14.68	14.76	10,691,074	-0.16(-1.06%)
Jul 25, 2003	15.17	15.17	14.72	14.91	10,415,988	-0.05(-0.34%)
Jul 24, 2003	15.21	15.23	14.94	14.97	18,100,550	+0.32(+2.20%)
Jul 23, 2003	14.72	14.72	14.31	14.64	14,036,805	-0.22(-1.49%)
Jul 22, 2003	14.71	14.92	14.71	14.86	13,161,901	+0.15(+1.00%)
Jul 21, 2003	15.10	15.10	14.70	14.72	7,061,600	-0.38(-2.51%)
Jul 18, 2003	15.17	15.17	14.83	15.10	7,853,289	+0.05(+0.34%)
Jul 17, 2003	15.14	15.26	14.93	15.04	6,764,606	-0.10(-0.64%)
Jul 16, 2003	15.28	15.28	15.01	15.14	6,802,415	+0.04(+0.26%)
Jul 15, 2003	15.42	15.45	15.06	15.10	10,724,466	-0.24(-1.59%)
Jul 14, 2003	15.44	15.49	15.27	15.34	10,154,506	-0.03(-0.18%)
Jul 11, 2003	15.28	15.39	15.21	15.37	7,413,187	+0.03(+0.22%)
Jul 10, 2003	15.49	15.51	15.23	15.34	6,577,505	-0.12(-0.77%)
Jul 09, 2003	15.54	15.66	15.46	15.46	5,812,494	-0.16(-1.05%)
Jul 08, 2003	15.45	15.63	15.44	15.62	7,177,146	+0.04(+0.25%)
Jul 07, 2003	15.60	15.66	15.51	15.58	8,186,855	+0.15(+0.99%)
Jul 03, 2003	15.45	15.56	15.40	15.43	4,901,194	-0.12(-0.80%)
Jul 02, 2003	15.37	15.59	15.28	15.55	7,833,325	+0.17(+1.10%)
Jul 01, 2003	15.34	15.38	14.90	15.38	9,525,536	+0.02(+0.11%)
Jun 30, 2003	15.65	15.71	15.37	15.37	9,395,502	-0.22(-1.38%)
Jun 27, 2003	15.88	15.88	15.45	15.58	8,223,427	-0.29(-1.85%)
Jun 26, 2003	15.48	15.88	15.45	15.88	10,938,775	+0.30(+1.93%)
Jun 25, 2003	15.76	15.87	15.48	15.58	9,220,239	-0.07(-0.47%)
Jun 24, 2003	15.77	15.85	15.58	15.65	7,470,607	-0.11(-0.72%)
Jun 23, 2003	16.07	16.13	15.59	15.76	9,567,762	-0.48(-2.93%)
Jun 20, 2003	16.10	16.35	15.97	16.24	14,825,667	+0.25(+1.56%)
Jun 19, 2003	16.41	16.41	15.90	15.99	9,798,856	-0.32(-1.98%)
Jun 18, 2003	16.35	16.53	16.19	16.31	12,361,378	-0.02(-0.14%)
Jun 17, 2003	16.22	16.53	15.85	16.33	19,262,024	+0.44(+2.78%)
Jun 16, 2003	15.34	15.96	15.30	15.89	14,561,712	+0.55(+3.62%)
Jun 13, 2003	15.32	15.45	15.13	15.34	6,947,290	+0.03(+0.18%)
Jun 12, 2003	15.45	15.47	15.23	15.31	8,467,065	+0.00(+0.00%)
Jun 11, 2003	15.16	15.34	15.12	15.31	11,257,677	+0.16(+1.05%)
Jun 10, 2003	15.07	15.22	14.86	15.15	7,881,381	+0.13(+0.87%)
Jun 09, 2003	15.25	15.27	14.96	15.02	10,631,357	-0.22(-1.45%)
Jun 06, 2003	15.71	16.01	14.94	15.24	20,489,752	+0.02(+0.11%)
Jun 05, 2003	14.65	15.96	14.52	15.23	15,956,223	+0.53(+3.62%)
Jun 04, 2003	14.80	14.83	14.60	14.69	8,579,785	+0.02(+0.15%)
Jun 03, 2003	14.80	14.94	14.43	14.67	11,220,045	-0.05(-0.31%)

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.