Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	16.11	16.20	16.11	16.20	5,136	+0.00(+0.00%)
Aug 28, 2003	16.11	16.20	16.11	16.20	1,605	+0.14(+0.85%)
Aug 27, 2003	15.98	16.06	15.98	16.06	2,568	-0.14(-0.85%)
Aug 26, 2003	16.34	16.35	16.20	16.20	11,556	-0.10(-0.59%)
Aug 25, 2003	16.24	16.34	16.24	16.30	3,852	+0.06(+0.36%)
Aug 22, 2003	16.36	16.36	16.24	16.24	7,383	-0.12(-0.74%)
Aug 21, 2003	16.42	16.42	16.35	16.36	1,605	-0.07(-0.44%)
Aug 20, 2003	16.44	16.44	16.43	16.43	642	-0.03(-0.21%)
Aug 19, 2003	16.43	16.46	16.39	16.46	14,124	+0.03(+0.19%)
Aug 18, 2003	16.43	16.43	16.39	16.43	3,852	+0.05(+0.29%)
Aug 15, 2003	16.39	16.39	16.39	16.39	321	+0.03(+0.19%)
Aug 14, 2003	16.32	16.40	16.30	16.35	9,309	+0.07(+0.46%)
Aug 13, 2003	16.15	16.28	16.15	16.28	21,507	+0.13(+0.83%)
Aug 12, 2003	16.09	16.23	16.09	16.15	6,420	-0.02(-0.15%)
Aug 11, 2003	16.14	16.18	16.14	16.17	2,889	+0.08(+0.50%)
Aug 08, 2003	16.14	16.14	16.09	16.09	1,926	-0.05(-0.29%)
Aug 07, 2003	16.09	16.14	16.09	16.14	963	+0.05(+0.33%)
Aug 06, 2003	16.04	16.08	16.02	16.08	11,556	-0.04(-0.23%)
Aug 05, 2003	16.05	16.17	16.04	16.12	11,877	+0.11(+0.68%)
Aug 04, 2003	16.03	16.03	15.94	16.01	1,926	+0.06(+0.37%)
Aug 01, 2003	15.86	15.95	15.82	15.95	9,630	+0.10(+0.65%)
Jul 31, 2003	15.85	15.85	15.85	15.85	1,605	-0.03(-0.22%)
Jul 30, 2003	15.84	15.91	15.84	15.88	7,704	+0.15(+0.97%)
Jul 29, 2003	15.76	15.76	15.63	15.73	7,383	-0.07(-0.45%)
Jul 28, 2003	15.80	15.84	15.80	15.80	3,210	+0.00(+0.00%)
Jul 25, 2003	15.80	15.80	15.80	15.80	1,605	+0.13(+0.85%)
Jul 24, 2003	15.73	15.73	15.67	15.67	9,630	+0.02(+0.10%)
Jul 23, 2003	15.75	15.75	15.65	15.65	3,531	-0.14(-0.91%)
Jul 22, 2003	15.75	15.82	15.75	15.80	2,247	+0.13(+0.81%)
Jul 21, 2003	15.79	15.80	15.66	15.67	13,482	-0.05(-0.30%)
Jul 18, 2003	15.73	15.73	15.64	15.72	8,988	-0.02(-0.10%)
Jul 17, 2003	15.71	15.73	15.71	15.73	642	-0.07(-0.43%)
Jul 16, 2003	15.76	15.89	15.76	15.80	2,889	-0.04(-0.26%)
Jul 15, 2003	15.81	15.84	15.81	15.84	1,284	-0.04(-0.27%)
Jul 14, 2003	15.72	15.91	15.70	15.88	14,124	+0.21(+1.37%)
Jul 11, 2003	15.82	15.89	15.67	15.67	6,099	-0.16(-0.98%)
Jul 10, 2003	15.83	15.87	15.82	15.82	7,383	+0.07(+0.47%)
Jul 09, 2003	15.54	15.75	15.54	15.75	2,568	+0.21(+1.32%)
Jul 08, 2003	15.50	15.54	15.50	15.54	13,161	-0.30(-1.87%)
Jul 07, 2003	15.89	15.89	15.84	15.84	5,136	+0.03(+0.20%)
Jul 03, 2003	15.91	15.91	15.81	15.81	1,926	-0.10(-0.65%)
Jul 02, 2003	15.90	15.91	15.90	15.91	1,605	+0.03(+0.20%)
Jul 01, 2003	16.20	16.25	15.81	15.88	28,891	-0.43(-2.62%)
Jun 30, 2003	16.70	16.70	16.31	16.31	16,371	-0.43(-2.57%)
Jun 27, 2003	16.82	16.82	16.74	16.74	7,383	-0.01(-0.04%)
Jun 26, 2003	16.63	16.74	16.63	16.74	1,605	-0.08(-0.46%)
Jun 25, 2003	16.48	16.82	16.45	16.82	5,136	+0.39(+2.37%)
Jun 24, 2003	16.43	16.43	16.43	16.43	0	+0.00(+0.00%)
Jun 23, 2003	16.67	16.72	16.43	16.43	3,210	-0.16(-0.94%)
Jun 20, 2003	16.59	16.59	16.59	16.59	321	+0.08(+0.47%)
Jun 19, 2003	16.46	16.51	16.46	16.51	2,568	+0.03(+0.19%)
Jun 18, 2003	16.54	16.54	16.46	16.48	8,988	-0.19(-1.12%)
Jun 17, 2003	16.51	16.76	16.51	16.67	5,778	+0.31(+1.89%)
Jun 16, 2003	16.51	16.60	16.36	16.36	8,025	-0.07(-0.46%)
Jun 13, 2003	16.51	16.51	16.25	16.43	15,729	-0.23(-1.40%)
Jun 12, 2003	15.96	16.74	15.96	16.67	26,323	+0.87(+5.52%)
Jun 11, 2003	15.03	15.93	14.95	15.79	42,052	+0.74(+4.90%)
Jun 10, 2003	15.26	15.26	15.05	15.06	18,618	-0.36(-2.36%)
Jun 09, 2003	15.58	15.58	15.26	15.42	25,681	+0.11(+0.71%)
Jun 06, 2003	16.18	16.20	15.30	15.31	29,212	-0.87(-5.39%)
Jun 05, 2003	16.20	16.20	16.07	16.18	21,507	-0.09(-0.57%)
Jun 04, 2003	16.35	16.42	16.28	16.28	2,568	-0.16(-0.95%)
Jun 03, 2003	16.59	16.59	16.34	16.43	6,099	-0.16(-0.94%)

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.