Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	17.70	18.03	17.63	17.84	64,822	+0.08(+0.44%)
Aug 28, 2003	17.55	17.76	17.55	17.76	56,593	+0.17(+0.99%)
Aug 27, 2003	17.57	17.69	17.50	17.59	74,824	+0.06(+0.31%)
Aug 26, 2003	17.46	17.61	17.30	17.53	109,388	+0.12(+0.68%)
Aug 25, 2003	17.06	17.58	17.06	17.42	109,388	+0.24(+1.38%)
Aug 22, 2003	17.60	17.61	17.18	17.18	94,195	-0.42(-2.38%)
Aug 21, 2003	17.57	17.60	17.47	17.60	83,307	+0.02(+0.13%)
Aug 20, 2003	17.26	17.57	17.10	17.57	109,768	+0.21(+1.23%)
Aug 19, 2003	17.25	17.36	17.20	17.36	79,889	+0.16(+0.92%)
Aug 18, 2003	17.26	17.31	17.02	17.20	63,303	+0.05(+0.28%)
Aug 15, 2003	17.14	17.19	16.92	17.16	31,651	+0.13(+0.79%)
Aug 14, 2003	16.94	17.09	16.87	17.02	44,439	+0.03(+0.19%)
Aug 13, 2003	17.02	17.10	16.89	16.99	137,748	-0.20(-1.15%)
Aug 12, 2003	16.89	17.24	16.88	17.19	77,989	+0.28(+1.68%)
Aug 11, 2003	16.69	16.90	16.59	16.90	86,852	+0.21(+1.28%)
Aug 08, 2003	16.56	16.74	16.47	16.69	166,994	+0.13(+0.76%)
Aug 07, 2003	16.51	16.74	16.46	16.56	108,122	+0.08(+0.48%)
Aug 06, 2003	16.57	16.82	16.48	16.48	242,452	-0.07(-0.43%)
Aug 05, 2003	16.71	16.90	16.56	16.56	238,654	-0.23(-1.36%)
Aug 04, 2003	16.71	16.97	16.59	16.78	103,438	+0.08(+0.47%)
Aug 01, 2003	16.78	16.90	16.43	16.71	109,135	-0.06(-0.38%)
Jul 31, 2003	16.43	16.99	16.38	16.77	131,291	+0.62(+3.81%)
Jul 30, 2003	16.35	16.37	16.11	16.15	62,923	-0.24(-1.45%)
Jul 29, 2003	16.20	16.42	16.07	16.39	58,619	+0.31(+1.92%)
Jul 28, 2003	16.15	16.21	16.06	16.08	58,492	+0.01(+0.05%)
Jul 25, 2003	16.15	16.19	15.99	16.07	50,516	-0.04(-0.25%)
Jul 24, 2003	16.23	16.27	16.10	16.11	87,485	-0.06(-0.34%)
Jul 23, 2003	16.33	16.33	15.91	16.17	105,716	-0.01(-0.05%)
Jul 22, 2003	16.19	16.26	16.11	16.18	82,041	-0.02(-0.15%)
Jul 21, 2003	16.31	16.39	16.12	16.20	84,446	-0.23(-1.39%)
Jul 18, 2003	16.44	16.49	16.33	16.43	52,921	+0.07(+0.43%)
Jul 17, 2003	16.43	16.48	16.34	16.36	216,624	-0.04(-0.24%)
Jul 16, 2003	16.66	16.73	16.38	16.40	98,753	-0.26(-1.56%)
Jul 15, 2003	16.91	16.95	16.63	16.66	57,479	-0.29(-1.72%)
Jul 14, 2003	16.95	17.16	16.84	16.95	60,011	+0.03(+0.19%)
Jul 11, 2003	16.86	16.94	16.79	16.92	63,430	+0.15(+0.90%)
Jul 10, 2003	16.90	16.98	16.70	16.77	48,617	-0.15(-0.89%)
Jul 09, 2003	17.06	17.10	16.79	16.92	134,330	-0.09(-0.56%)
Jul 08, 2003	17.14	17.14	16.89	17.01	83,054	-0.09(-0.51%)
Jul 07, 2003	17.04	17.14	16.95	17.10	92,803	+0.06(+0.37%)
Jul 03, 2003	16.86	17.04	16.81	17.04	36,209	+0.06(+0.37%)
Jul 02, 2003	16.63	16.97	16.59	16.97	119,263	+0.47(+2.82%)
Jul 01, 2003	16.67	16.67	16.44	16.51	73,685	-0.22(-1.32%)
Jun 30, 2003	16.65	16.73	16.41	16.73	126,607	+0.08(+0.47%)
Jun 27, 2003	16.57	16.82	16.51	16.65	57,226	-0.04(-0.24%)
Jun 26, 2003	16.59	16.74	16.54	16.69	47,477	+0.11(+0.67%)
Jun 25, 2003	16.63	16.78	16.55	16.58	67,228	+0.00(+0.00%)
Jun 24, 2003	16.78	16.82	16.57	16.58	72,166	-0.16(-0.94%)
Jun 23, 2003	17.02	17.04	16.56	16.74	90,017	-0.28(-1.63%)
Jun 20, 2003	17.26	17.30	16.86	17.01	101,032	-0.24(-1.37%)
Jun 19, 2003	17.31	17.44	17.12	17.25	74,065	-0.06(-0.37%)
Jun 18, 2003	17.46	17.50	17.23	17.31	43,046	-0.19(-1.08%)
Jun 17, 2003	17.36	17.60	17.34	17.50	65,962	-0.06(-0.31%)
Jun 16, 2003	17.38	17.56	17.30	17.56	74,318	+0.38(+2.21%)
Jun 13, 2003	17.61	17.61	17.15	17.18	57,226	-0.43(-2.42%)
Jun 12, 2003	17.46	17.65	17.37	17.61	73,432	+0.21(+1.18%)
Jun 11, 2003	17.22	17.51	17.22	17.40	50,263	-0.02(-0.09%)
Jun 10, 2003	17.12	17.42	17.01	17.42	76,850	+0.28(+1.66%)
Jun 09, 2003	17.18	17.28	17.08	17.13	74,191	-0.17(-0.96%)
Jun 06, 2003	17.61	17.72	17.30	17.30	67,228	-0.21(-1.22%)
Jun 05, 2003	17.73	17.73	17.46	17.51	53,808	-0.11(-0.63%)
Jun 04, 2003	17.34	17.72	17.34	17.62	92,043	+0.18(+1.04%)
Jun 03, 2003	17.35	17.44	17.16	17.44	57,986	+0.17(+0.96%)

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.