Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	19.77	20.00	19.56	19.59	77,300	-0.22(-1.11%)
Aug 28, 2003	19.55	20.00	19.50	19.81	78,700	+0.31(+1.59%)
Aug 27, 2003	19.40	19.50	18.81	19.50	46,700	+0.25(+1.30%)
Aug 26, 2003	19.25	19.45	19.10	19.25	48,800	-0.05(-0.26%)
Aug 25, 2003	19.82	19.90	19.05	19.30	53,600	-0.67(-3.36%)
Aug 22, 2003	20.25	20.25	19.81	19.97	84,000	+0.02(+0.10%)
Aug 21, 2003	19.75	20.60	19.75	19.95	232,800	+0.28(+1.42%)
Aug 20, 2003	19.75	19.75	19.44	19.67	24,500	-0.07(-0.35%)
Aug 19, 2003	19.30	19.74	19.30	19.74	23,900	+0.35(+1.81%)
Aug 18, 2003	19.61	19.78	19.14	19.39	44,900	-0.35(-1.77%)
Aug 15, 2003	19.74	20.00	18.97	19.74	21,600	+0.24(+1.23%)
Aug 14, 2003	19.30	20.00	19.28	19.50	135,500	-0.15(-0.76%)
Aug 13, 2003	19.41	19.71	19.30	19.65	146,400	+0.22(+1.13%)
Aug 12, 2003	19.55	19.64	19.21	19.43	132,000	+0.03(+0.15%)
Aug 11, 2003	19.52	19.62	19.22	19.40	37,800	-0.02(-0.10%)
Aug 08, 2003	19.35	19.50	19.10	19.42	164,300	+0.08(+0.41%)
Aug 07, 2003	18.64	19.47	18.43	19.34	327,800	+0.65(+3.48%)
Aug 06, 2003	18.36	18.69	18.35	18.69	109,700	+0.12(+0.65%)
Aug 05, 2003	18.43	18.70	18.41	18.57	185,100	-0.05(-0.27%)
Aug 04, 2003	18.55	18.82	18.26	18.62	265,800	+0.07(+0.38%)
Aug 01, 2003	18.62	18.80	18.38	18.55	180,400	-0.09(-0.48%)
Jul 31, 2003	18.70	19.49	18.47	18.64	560,400	+0.05(+0.26%)
Jul 30, 2003	18.48	18.95	18.39	18.59	228,500	+0.04(+0.22%)
Jul 29, 2003	18.70	18.70	17.94	18.55	164,100	-0.15(-0.80%)
Jul 28, 2003	18.40	18.98	18.35	18.70	117,100	-0.05(-0.26%)
Jul 25, 2003	18.55	18.80	18.25	18.75	52,500	+0.03(+0.15%)
Jul 24, 2003	18.87	19.00	18.39	18.72	113,500	-0.08(-0.43%)
Jul 23, 2003	18.05	18.85	17.70	18.80	287,600	+0.71(+3.92%)
Jul 22, 2003	17.95	18.36	17.34	18.09	268,500	+0.48(+2.73%)
Jul 21, 2003	17.37	18.20	17.22	17.61	54,600	+0.21(+1.21%)
Jul 18, 2003	17.68	18.20	17.17	17.40	117,000	-0.33(-1.86%)
Jul 17, 2003	17.89	18.04	17.00	17.73	199,000	-0.52(-2.85%)
Jul 16, 2003	18.42	18.62	17.68	18.25	194,100	-0.20(-1.09%)
Jul 15, 2003	19.45	19.50	17.92	18.45	483,500	-0.80(-4.15%)
Jul 14, 2003	19.50	19.93	19.05	19.25	398,100	-0.10(-0.52%)
Jul 11, 2003	19.45	19.45	18.91	19.35	295,400	-0.15(-0.77%)
Jul 10, 2003	18.79	19.80	18.67	19.50	183,800	+0.54(+2.85%)
Jul 09, 2003	19.13	19.70	18.25	18.96	257,600	+0.15(+0.80%)
Jul 08, 2003	18.09	19.06	17.96	18.81	208,900	+0.58(+3.18%)
Jul 07, 2003	18.20	19.13	18.01	18.23	159,700	+0.08(+0.44%)
Jul 03, 2003	18.40	18.40	18.04	18.15	51,500	-0.27(-1.47%)
Jul 02, 2003	18.35	18.54	17.90	18.42	365,180	+0.47(+2.62%)
Jul 01, 2003	17.50	18.33	17.00	17.95	192,100	+0.25(+1.41%)
Jun 30, 2003	17.45	17.70	17.20	17.70	82,000	+0.25(+1.43%)
Jun 27, 2003	17.13	18.18	16.95	17.45	322,900	+0.30(+1.75%)
Jun 26, 2003	17.53	17.68	16.98	17.15	122,100	-0.21(-1.21%)
Jun 25, 2003	16.71	17.84	16.71	17.36	263,900	+0.65(+3.89%)
Jun 24, 2003	17.05	17.09	16.53	16.71	115,000	-0.29(-1.71%)
Jun 23, 2003	17.72	17.76	16.60	17.00	248,800	-0.70(-3.95%)
Jun 20, 2003	17.39	17.82	17.14	17.70	167,500	+0.43(+2.48%)
Jun 19, 2003	18.00	18.12	17.10	17.27	297,600	-0.73(-4.05%)
Jun 18, 2003	17.15	18.10	17.00	18.00	439,400	+0.80(+4.65%)
Jun 17, 2003	17.30	17.65	16.85	17.20	384,100	+0.08(+0.47%)
Jun 16, 2003	16.75	17.50	16.21	17.12	585,400	+0.47(+2.82%)
Jun 13, 2003	17.59	17.72	16.31	16.65	963,600	-0.93(-5.29%)

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.