Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	14.68	14.84	14.64	14.71	1,006,576	+0.06(+0.44%)
Aug 28, 2003	14.50	14.70	14.50	14.65	4,735,342	+0.17(+1.15%)
Aug 27, 2003	14.80	15.11	14.47	14.48	4,409,429	+0.09(+0.62%)
Aug 26, 2003	14.42	14.43	14.27	14.39	2,499,911	+0.00(+0.00%)
Aug 25, 2003	14.10	14.45	14.10	14.39	2,321,949	+0.26(+1.84%)
Aug 22, 2003	14.06	14.16	13.95	14.13	3,256,544	+0.11(+0.76%)
Aug 21, 2003	14.18	14.18	13.90	14.02	4,129,238	-0.24(-1.67%)
Aug 20, 2003	14.37	14.48	14.21	14.26	5,314,950	-0.20(-1.36%)
Aug 19, 2003	14.63	14.78	14.42	14.46	5,840,161	-0.18(-1.25%)
Aug 18, 2003	15.10	15.18	14.54	14.64	4,275,078	-0.48(-3.16%)
Aug 15, 2003	15.24	15.31	15.05	15.12	1,420,415	+0.00(+0.00%)
Aug 14, 2003	15.25	15.40	14.82	15.12	9,890,384	-0.73(-4.60%)
Aug 13, 2003	16.08	16.08	15.78	15.85	2,133,201	-0.26(-1.61%)
Aug 12, 2003	16.15	16.16	15.97	16.11	1,129,438	-0.03(-0.21%)
Aug 11, 2003	16.16	16.16	15.99	16.14	2,117,726	-0.01(-0.08%)
Aug 08, 2003	15.94	16.20	15.91	16.16	1,918,896	+0.47(+3.02%)
Aug 07, 2003	15.29	15.71	15.28	15.68	2,403,310	+0.31(+2.00%)
Aug 06, 2003	15.35	15.42	15.33	15.38	2,319,135	+0.02(+0.14%)
Aug 05, 2003	15.56	15.57	15.35	15.35	1,307,166	-0.21(-1.37%)
Aug 04, 2003	15.57	15.62	15.38	15.57	1,886,071	-0.10(-0.65%)
Aug 01, 2003	15.81	15.87	15.59	15.67	1,812,213	-0.25(-1.58%)
Jul 31, 2003	16.06	16.10	15.78	15.92	1,655,118	-0.14(-0.85%)
Jul 30, 2003	15.78	16.18	15.72	16.06	4,394,658	+0.28(+1.76%)
Jul 29, 2003	15.52	15.80	15.40	15.78	4,469,688	+0.36(+2.35%)
Jul 28, 2003	15.14	15.42	15.09	15.42	2,130,857	+0.44(+2.96%)
Jul 25, 2003	15.06	15.06	14.82	14.97	1,078,558	-0.08(-0.54%)
Jul 24, 2003	14.99	15.08	14.93	15.06	972,109	+0.06(+0.43%)
Jul 23, 2003	15.25	15.31	14.88	14.99	936,470	-0.06(-0.43%)
Jul 22, 2003	15.06	15.06	14.82	15.06	1,028,382	+0.19(+1.26%)
Jul 21, 2003	14.79	14.99	14.78	14.87	1,684,427	+0.08(+0.52%)
Jul 18, 2003	14.55	14.80	14.42	14.79	1,178,677	+0.19(+1.31%)
Jul 17, 2003	14.62	14.65	14.50	14.60	1,525,691	-0.02(-0.15%)
Jul 16, 2003	14.67	14.68	14.41	14.62	618,998	+0.06(+0.38%)
Jul 15, 2003	14.64	14.78	14.52	14.56	1,298,022	+0.03(+0.21%)
Jul 14, 2003	14.50	14.56	14.40	14.54	1,844,804	+0.14(+0.98%)
Jul 11, 2003	14.44	14.44	14.29	14.39	786,175	+0.06(+0.45%)
Jul 10, 2003	14.20	14.33	14.20	14.33	955,931	-0.01(-0.06%)
Jul 09, 2003	14.59	14.65	14.27	14.34	3,002,379	-0.24(-1.64%)
Jul 08, 2003	14.62	14.62	14.45	14.58	573,042	+0.01(+0.09%)
Jul 07, 2003	14.59	14.61	14.39	14.56	1,980,327	+0.09(+0.59%)
Jul 03, 2003	14.42	14.56	14.39	14.48	1,548,435	+0.06(+0.44%)
Jul 02, 2003	14.29	14.49	14.27	14.42	1,880,678	+0.24(+1.72%)
Jul 01, 2003	14.24	14.28	14.05	14.17	1,413,146	-0.13(-0.90%)
Jun 30, 2003	14.33	14.40	14.28	14.30	1,950,081	-0.04(-0.27%)
Jun 27, 2003	14.52	14.52	14.32	14.34	1,306,228	-0.14(-0.94%)
Jun 26, 2003	14.56	14.65	14.43	14.48	1,765,553	-0.03(-0.18%)
Jun 25, 2003	14.44	14.57	14.40	14.50	1,276,450	-0.00(-0.03%)
Jun 24, 2003	14.42	14.54	14.39	14.51	1,643,395	+0.11(+0.77%)
Jun 23, 2003	14.61	14.63	14.28	14.39	1,994,630	-0.38(-2.60%)
Jun 20, 2003	14.84	14.87	14.55	14.78	1,694,978	-0.10(-0.66%)
Jun 19, 2003	15.16	15.17	14.84	14.88	1,549,607	-0.35(-2.32%)
Jun 18, 2003	15.33	15.33	15.06	15.23	2,282,324	-0.10(-0.64%)
Jun 17, 2003	15.14	15.35	15.06	15.33	2,170,951	+0.24(+1.58%)
Jun 16, 2003	14.84	15.17	14.83	15.09	3,031,922	+0.25(+1.67%)
Jun 13, 2003	14.83	14.93	14.61	14.84	2,478,575	+0.01(+0.06%)
Jun 12, 2003	14.68	15.11	14.63	14.83	4,142,369	+0.33(+2.26%)
Jun 11, 2003	14.20	14.54	14.20	14.51	2,398,386	+0.31(+2.19%)
Jun 10, 2003	14.31	14.31	13.92	14.19	2,819,727	-0.12(-0.80%)
Jun 09, 2003	14.29	14.41	14.01	14.31	1,102,240	-0.03(-0.18%)
Jun 06, 2003	14.49	14.54	14.32	14.33	1,001,652	-0.07(-0.47%)
Jun 05, 2003	14.35	14.43	14.27	14.40	2,132,967	+0.05(+0.36%)
Jun 04, 2003	14.27	14.45	14.26	14.35	1,995,099	+0.05(+0.36%)
Jun 03, 2003	14.12	14.30	14.03	14.30	3,226,063	+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.