Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	19.14	19.15	18.89	19.02	1,780,043	-0.12(-0.61%)
Aug 28, 2003	19.05	19.23	19.00	19.14	2,045,243	-0.17(-0.89%)
Aug 27, 2003	19.11	19.43	19.11	19.31	1,170,226	+0.20(+1.02%)
Aug 26, 2003	18.76	19.18	18.74	19.11	1,625,700	+0.01(+0.05%)
Aug 25, 2003	18.95	19.11	18.83	19.10	1,319,669	+0.28(+1.48%)
Aug 22, 2003	19.05	19.10	18.79	18.82	1,287,617	-0.24(-1.28%)
Aug 21, 2003	19.11	19.15	18.96	19.07	1,968,071	-0.40(-2.06%)
Aug 20, 2003	19.35	19.54	19.30	19.47	905,843	-0.02(-0.10%)
Aug 19, 2003	19.57	19.57	19.34	19.49	903,393	-0.10(-0.53%)
Aug 18, 2003	19.50	19.66	19.48	19.59	790,086	+0.07(+0.38%)
Aug 15, 2003	19.35	19.59	19.31	19.52	616,553	+0.04(+0.23%)
Aug 14, 2003	19.53	19.69	19.41	19.48	2,760,404	+0.27(+1.40%)
Aug 13, 2003	19.47	19.49	19.19	19.21	1,693,684	-0.01(-0.08%)
Aug 12, 2003	19.15	19.27	19.06	19.22	1,556,899	+0.27(+1.42%)
Aug 11, 2003	18.87	19.00	18.78	18.95	737,210	+0.02(+0.13%)
Aug 08, 2003	18.95	19.10	18.75	18.93	1,096,730	-0.05(-0.26%)
Aug 07, 2003	18.44	18.98	18.38	18.98	1,776,368	+0.46(+2.49%)
Aug 06, 2003	18.45	18.73	18.42	18.52	1,244,744	-0.01(-0.08%)
Aug 05, 2003	18.68	18.78	18.52	18.53	1,025,683	+0.05(+0.27%)
Aug 04, 2003	18.56	18.57	18.29	18.48	3,824,673	+0.16(+0.88%)
Aug 01, 2003	18.61	18.61	18.20	18.32	2,954,149	-0.45(-2.38%)
Jul 31, 2003	18.98	19.02	18.76	18.77	3,518,642	-0.45(-2.32%)
Jul 30, 2003	19.17	19.30	19.07	19.21	1,548,121	-0.10(-0.53%)
Jul 29, 2003	19.23	19.58	19.19	19.31	1,941,123	-0.03(-0.18%)
Jul 28, 2003	19.46	19.52	19.32	19.35	1,317,832	-0.29(-1.50%)
Jul 25, 2003	19.38	19.64	19.30	19.64	1,299,458	+0.26(+1.36%)
Jul 24, 2003	19.43	19.61	19.32	19.38	2,471,114	+0.23(+1.18%)
Jul 23, 2003	19.35	19.35	19.02	19.15	2,845,333	+0.55(+2.98%)
Jul 22, 2003	18.57	18.66	18.50	18.60	1,343,556	+0.18(+0.98%)
Jul 21, 2003	18.61	18.61	18.22	18.42	1,745,949	-0.20(-1.05%)
Jul 18, 2003	18.45	18.61	18.27	18.61	2,005,432	+0.11(+0.61%)
Jul 17, 2003	18.27	18.66	18.22	18.50	2,715,081	+0.18(+0.99%)
Jul 16, 2003	18.20	18.41	18.08	18.32	3,135,848	-0.10(-0.53%)
Jul 15, 2003	18.89	18.90	18.39	18.42	3,642,361	-0.98(-5.05%)
Jul 14, 2003	19.18	19.52	19.15	19.40	2,009,923	+0.39(+2.06%)
Jul 11, 2003	19.10	19.19	18.91	19.00	2,230,821	+0.03(+0.18%)
Jul 10, 2003	19.00	19.19	18.96	18.97	2,606,470	-0.63(-3.22%)
Jul 09, 2003	19.47	19.71	19.33	19.60	2,356,378	-0.16(-0.82%)
Jul 08, 2003	19.54	19.81	19.48	19.76	2,060,758	-0.19(-0.96%)
Jul 07, 2003	19.76	20.05	19.70	19.96	2,046,467	-0.18(-0.88%)
Jul 03, 2003	19.77	20.32	19.77	20.13	1,432,772	+0.42(+2.11%)
Jul 02, 2003	19.58	19.78	19.52	19.72	1,394,391	-0.01(-0.05%)
Jul 01, 2003	19.69	19.81	19.54	19.73	2,799,806	-0.09(-0.45%)
Jun 30, 2003	20.12	20.16	19.74	19.81	1,873,342	-0.10(-0.49%)
Jun 27, 2003	20.25	20.28	19.91	19.91	1,008,738	-0.34(-1.69%)
Jun 26, 2003	20.07	20.27	19.91	20.25	1,905,803	-0.02(-0.10%)
Jun 25, 2003	20.41	20.65	20.27	20.27	1,250,256	-0.11(-0.55%)
Jun 24, 2003	20.41	20.46	20.22	20.39	971,786	+0.08(+0.39%)
Jun 23, 2003	20.82	20.82	20.30	20.31	1,732,066	-0.37(-1.78%)
Jun 20, 2003	20.82	20.89	20.58	20.68	1,940,306	+0.25(+1.22%)
Jun 19, 2003	21.06	21.06	20.42	20.43	2,418,237	-0.64(-3.02%)
Jun 18, 2003	21.06	21.35	20.98	21.06	2,472,747	+0.20(+0.94%)
Jun 17, 2003	20.70	20.94	20.64	20.87	2,112,410	+0.14(+0.66%)
Jun 16, 2003	20.52	20.76	20.47	20.73	1,561,799	+0.55(+2.72%)
Jun 13, 2003	20.37	20.37	20.06	20.18	1,392,962	-0.29(-1.44%)
Jun 12, 2003	20.52	20.55	20.38	20.47	1,935,610	-0.35(-1.67%)
Jun 11, 2003	20.37	20.82	20.34	20.82	1,101,221	+0.41(+2.02%)
Jun 10, 2003	20.48	20.60	20.31	20.41	820,710	+0.09(+0.46%)
Jun 09, 2003	20.29	20.47	20.19	20.32	1,405,415	-0.21(-1.00%)
Jun 06, 2003	20.85	20.87	20.47	20.52	2,927,200	-0.20(-0.95%)
Jun 05, 2003	20.20	20.81	20.09	20.72	2,035,851	+0.30(+1.49%)
Jun 04, 2003	20.04	20.45	20.02	20.42	1,105,713	+0.32(+1.58%)
Jun 03, 2003	20.09	20.18	20.01	20.10	1,189,621	+0.49(+2.52%)

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.