Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	17.62	17.80	17.52	17.78	807,701	+0.13(+0.72%)
Aug 28, 2003	17.60	17.68	17.32	17.65	726,756	+0.09(+0.52%)
Aug 27, 2003	17.35	17.61	17.34	17.56	828,760	+0.11(+0.63%)
Aug 26, 2003	17.31	17.47	17.25	17.45	1,754,919	+0.14(+0.79%)
Aug 25, 2003	17.25	17.36	17.22	17.31	1,071,159	+0.06(+0.34%)
Aug 22, 2003	17.57	17.67	17.25	17.25	1,482,687	-0.33(-1.89%)
Aug 21, 2003	17.67	17.75	17.45	17.59	2,151,531	-0.06(-0.36%)
Aug 20, 2003	17.60	17.69	17.51	17.65	1,077,959	-0.06(-0.33%)
Aug 19, 2003	17.77	17.86	17.60	17.71	915,629	-0.06(-0.33%)
Aug 18, 2003	17.69	17.79	17.62	17.77	967,838	+0.07(+0.39%)
Aug 15, 2003	17.71	17.71	17.46	17.70	395,515	-0.00(-0.03%)
Aug 14, 2003	17.47	17.77	17.40	17.71	816,037	+0.23(+1.33%)
Aug 13, 2003	17.37	17.55	17.31	17.47	1,012,588	+0.13(+0.74%)
Aug 12, 2003	17.54	17.54	17.25	17.35	1,496,946	-0.19(-1.09%)
Aug 11, 2003	17.36	17.58	17.31	17.54	853,110	+0.16(+0.92%)
Aug 08, 2003	17.43	17.43	17.30	17.38	889,305	-0.05(-0.29%)
Aug 07, 2003	17.38	17.49	17.28	17.43	1,248,186	+0.13(+0.76%)
Aug 06, 2003	17.25	17.53	16.98	17.30	1,781,682	+0.00(+0.03%)
Aug 05, 2003	17.62	17.62	17.21	17.29	2,481,895	-0.34(-1.91%)
Aug 04, 2003	17.37	17.66	17.29	17.63	1,658,399	+0.21(+1.20%)
Aug 01, 2003	17.37	17.49	17.34	17.42	1,668,928	+0.05(+0.29%)
Jul 31, 2003	17.12	17.50	17.12	17.37	1,746,145	+0.30(+1.74%)
Jul 30, 2003	17.32	17.32	17.00	17.07	1,111,522	-0.21(-1.24%)
Jul 29, 2003	17.37	17.51	17.20	17.29	1,627,468	-0.14(-0.81%)
Jul 28, 2003	17.33	17.49	17.23	17.43	1,592,589	+0.10(+0.58%)
Jul 25, 2003	17.00	17.33	16.94	17.33	1,461,409	+0.37(+2.18%)
Jul 24, 2003	17.16	17.36	16.95	16.96	1,401,084	-0.05(-0.32%)
Jul 23, 2003	17.01	17.05	16.84	17.01	1,428,943	+0.05(+0.30%)
Jul 22, 2003	16.97	17.13	16.89	16.96	2,235,329	+0.10(+0.62%)
Jul 21, 2003	16.87	16.94	16.52	16.86	1,740,660	-0.10(-0.56%)
Jul 18, 2003	16.86	17.02	16.73	16.95	1,149,033	+0.21(+1.25%)
Jul 17, 2003	16.94	16.97	16.72	16.74	1,283,285	-0.16(-0.92%)
Jul 16, 2003	17.19	17.26	16.67	16.90	1,713,459	-0.23(-1.36%)
Jul 15, 2003	17.37	17.38	16.98	17.13	1,826,213	-0.19(-1.10%)
Jul 14, 2003	17.41	17.49	17.26	17.32	1,692,181	-0.01(-0.08%)
Jul 11, 2003	17.42	17.50	17.22	17.34	1,670,683	-0.08(-0.45%)
Jul 10, 2003	17.54	17.55	17.24	17.41	1,207,165	-0.21(-1.16%)
Jul 09, 2003	17.96	18.01	17.39	17.62	1,428,065	-0.39(-2.15%)
Jul 08, 2003	17.84	18.01	17.64	18.01	915,848	+0.17(+0.95%)
Jul 07, 2003	17.64	18.14	17.58	17.84	1,452,196	+0.50(+2.87%)
Jul 03, 2003	17.41	17.53	17.19	17.34	655,901	-0.19(-1.07%)
Jul 02, 2003	17.25	17.57	17.24	17.53	1,393,625	+0.29(+1.67%)
Jul 01, 2003	17.51	17.51	17.01	17.24	2,089,012	-0.27(-1.54%)
Jun 30, 2003	17.25	17.64	17.25	17.51	2,044,920	+0.27(+1.59%)
Jun 27, 2003	17.16	17.46	17.05	17.24	1,324,525	+0.12(+0.69%)
Jun 26, 2003	17.03	17.38	16.98	17.12	2,253,536	+0.04(+0.21%)
Jun 25, 2003	17.26	17.35	17.00	17.08	1,377,392	-0.14(-0.82%)
Jun 24, 2003	17.28	17.36	17.19	17.22	1,469,525	-0.10(-0.58%)
Jun 23, 2003	17.62	17.64	17.32	17.32	1,757,113	-0.30(-1.68%)
Jun 20, 2003	17.63	17.72	17.55	17.62	1,744,828	+0.06(+0.36%)
Jun 19, 2003	17.92	18.02	17.54	17.56	1,402,180	-0.36(-2.04%)
Jun 18, 2003	17.79	18.05	17.66	17.92	1,307,195	+0.13(+0.74%)
Jun 17, 2003	17.72	17.85	17.57	17.79	1,552,445	+0.09(+0.49%)
Jun 16, 2003	17.17	17.76	17.14	17.70	1,226,469	+0.65(+3.80%)
Jun 13, 2003	17.37	17.42	17.04	17.05	1,725,305	-0.16(-0.95%)
Jun 12, 2003	17.32	17.38	17.12	17.22	2,305,964	-0.05(-0.32%)
Jun 11, 2003	17.26	17.34	17.05	17.27	2,335,359	+0.01(+0.08%)
Jun 10, 2003	17.44	17.60	17.16	17.26	2,644,883	-0.26(-1.46%)
Jun 09, 2003	17.63	17.81	17.51	17.51	1,481,810	-0.12(-0.67%)
Jun 06, 2003	17.63	18.05	17.61	17.63	2,303,990	+0.12(+0.68%)
Jun 05, 2003	17.61	17.63	17.39	17.51	1,813,051	-0.09(-0.49%)
Jun 04, 2003	17.64	17.87	17.50	17.60	1,924,708	-0.05(-0.26%)
Jun 03, 2003	17.60	17.74	17.51	17.65	1,378,050	+0.05(+0.29%)

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.