Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	18.16	18.66	18.16	18.49	88,942	+0.23(+1.24%)
Aug 28, 2003	18.17	18.36	18.16	18.26	212,518	+0.23(+1.25%)
Aug 27, 2003	17.82	18.16	17.82	18.03	25,543	+0.25(+1.42%)
Aug 26, 2003	17.89	17.89	17.73	17.78	59,371	-0.16(-0.87%)
Aug 25, 2003	18.16	18.16	17.82	17.94	111,264	-0.27(-1.48%)
Aug 22, 2003	18.60	18.60	18.16	18.21	133,240	-0.27(-1.46%)
Aug 21, 2003	18.59	18.59	18.23	18.48	114,140	-0.11(-0.61%)
Aug 20, 2003	18.23	18.59	18.03	18.59	72,258	+0.47(+2.59%)
Aug 19, 2003	17.95	18.12	17.86	18.12	121,274	+0.28(+1.56%)
Aug 18, 2003	17.23	17.84	17.16	17.84	106,891	+0.62(+3.58%)
Aug 15, 2003	17.03	17.76	17.03	17.23	35,208	+0.28(+1.64%)
Aug 14, 2003	16.51	16.95	16.35	16.95	51,432	+0.43(+2.63%)
Aug 13, 2003	15.64	16.51	15.62	16.51	133,931	+0.91(+5.85%)
Aug 12, 2003	15.56	15.60	15.45	15.60	36,934	+0.04(+0.28%)
Aug 11, 2003	15.56	15.69	15.46	15.56	31,871	-0.09(-0.56%)
Aug 08, 2003	15.86	16.03	15.64	15.64	116,787	-0.17(-1.10%)
Aug 07, 2003	15.64	15.94	15.34	15.82	136,232	+0.14(+0.89%)
Aug 06, 2003	16.02	16.30	15.68	15.68	65,584	-0.42(-2.59%)
Aug 05, 2003	16.95	16.95	16.10	16.10	46,139	-0.59(-3.54%)
Aug 04, 2003	17.08	17.08	16.50	16.69	106,661	-0.39(-2.29%)
Aug 01, 2003	18.25	18.25	17.08	17.08	51,547	-1.23(-6.69%)
Jul 31, 2003	18.47	18.58	18.30	18.30	23,127	-0.26(-1.40%)
Jul 30, 2003	18.47	18.59	17.65	18.56	48,440	+0.03(+0.19%)
Jul 29, 2003	17.47	18.56	17.40	18.53	38,085	+1.22(+7.03%)
Jul 28, 2003	17.30	17.71	17.30	17.31	37,970	+0.02(+0.10%)
Jul 25, 2003	17.51	17.62	16.95	17.30	72,488	-0.17(-0.95%)
Jul 24, 2003	16.64	17.79	16.64	17.46	39,811	+0.73(+4.36%)
Jul 23, 2003	16.67	16.96	16.51	16.73	56,034	-0.03(-0.16%)
Jul 22, 2003	16.82	16.86	16.03	16.76	102,864	-0.34(-1.98%)
Jul 21, 2003	17.73	17.73	16.95	17.10	28,074	-0.72(-4.05%)
Jul 18, 2003	17.54	17.82	17.33	17.82	19,675	+0.32(+1.84%)
Jul 17, 2003	17.51	17.77	17.47	17.50	25,773	-0.02(-0.10%)
Jul 16, 2003	17.33	17.64	17.30	17.51	32,332	+0.10(+0.55%)
Jul 15, 2003	17.60	17.64	17.17	17.42	47,060	-0.31(-1.76%)
Jul 14, 2003	18.08	18.12	17.64	17.73	63,513	-0.39(-2.16%)
Jul 11, 2003	17.88	18.12	17.88	18.12	34,863	+0.16(+0.87%)
Jul 10, 2003	18.12	18.21	17.69	17.96	47,405	-0.32(-1.76%)
Jul 09, 2003	17.95	18.38	17.82	18.29	43,493	+0.34(+1.89%)
Jul 08, 2003	17.89	17.96	17.64	17.95	47,980	+0.14(+0.78%)
Jul 07, 2003	17.47	17.81	17.35	17.81	50,281	+0.46(+2.66%)
Jul 03, 2003	17.55	17.56	17.30	17.35	24,162	-0.21(-1.19%)
Jul 02, 2003	17.30	17.56	17.09	17.56	89,402	+0.35(+2.02%)
Jul 01, 2003	16.91	17.28	16.84	17.21	36,014	+0.30(+1.75%)
Jun 30, 2003	17.24	17.54	16.91	16.91	98,722	-0.24(-1.42%)
Jun 27, 2003	16.95	17.35	16.95	17.16	28,190	+0.12(+0.71%)
Jun 26, 2003	16.90	17.64	16.77	17.03	72,143	+0.18(+1.08%)
Jun 25, 2003	16.89	17.27	16.79	16.85	107,927	-0.01(-0.05%)
Jun 24, 2003	16.86	17.27	16.77	16.86	206,304	+0.09(+0.52%)
Jun 23, 2003	17.40	17.41	16.59	16.77	119,318	-0.73(-4.17%)
Jun 20, 2003	18.25	18.25	17.42	17.50	350,476	-1.12(-6.02%)
Jun 19, 2003	19.08	19.22	18.56	18.62	130,364	-0.45(-2.37%)
Jun 18, 2003	18.60	19.08	18.60	19.08	27,844	+0.35(+1.86%)
Jun 17, 2003	18.75	18.84	18.61	18.73	12,771	+0.07(+0.37%)
Jun 16, 2003	18.23	18.66	18.22	18.66	23,472	+0.43(+2.38%)
Jun 13, 2003	18.57	18.57	18.21	18.23	29,685	-0.37(-2.01%)
Jun 12, 2003	18.55	18.72	18.21	18.60	25,313	+0.05(+0.28%)
Jun 11, 2003	18.16	18.55	18.16	18.55	31,526	+0.32(+1.76%)
Jun 10, 2003	18.29	18.47	18.09	18.23	21,171	+0.03(+0.14%)
Jun 09, 2003	17.93	18.36	17.73	18.20	36,129	+0.38(+2.15%)
Jun 06, 2003	18.16	18.35	17.82	17.82	33,712	-0.38(-2.10%)
Jun 05, 2003	17.82	18.34	17.75	18.20	28,650	+0.43(+2.40%)
Jun 04, 2003	17.68	17.82	17.60	17.77	21,861	+0.10(+0.54%)
Jun 03, 2003	17.38	17.69	17.38	17.68	26,694	+0.23(+1.34%)

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.