Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	16.65	17.20	16.65	16.96	33,800	+0.36(+2.17%)
Aug 28, 2003	16.50	16.72	16.50	16.60	29,600	+0.03(+0.18%)
Aug 27, 2003	16.36	16.70	16.36	16.57	13,500	+0.07(+0.42%)
Aug 26, 2003	16.27	16.50	16.10	16.50	24,500	+0.26(+1.60%)
Aug 25, 2003	16.45	16.45	15.90	16.24	12,600	-0.11(-0.67%)
Aug 22, 2003	16.40	16.64	16.25	16.35	30,300	-0.01(-0.06%)
Aug 21, 2003	16.69	17.00	15.90	16.36	94,800	-0.23(-1.39%)
Aug 20, 2003	16.72	17.01	16.51	16.59	39,100	-0.11(-0.66%)
Aug 19, 2003	16.50	16.70	16.50	16.70	22,700	+0.39(+2.39%)
Aug 18, 2003	16.85	16.87	16.06	16.31	27,800	-0.35(-2.10%)
Aug 15, 2003	17.00	17.00	16.65	16.66	24,200	-0.34(-2.00%)
Aug 14, 2003	16.39	17.50	16.25	17.00	95,900	+0.66(+4.04%)
Aug 13, 2003	15.70	16.75	15.62	16.34	27,400	+0.70(+4.48%)
Aug 12, 2003	15.60	15.68	15.38	15.64	10,300	+0.00(+0.00%)
Aug 11, 2003	15.58	15.66	15.07	15.64	149,300	-0.26(-1.64%)
Aug 08, 2003	15.52	16.30	15.00	15.90	102,900	+0.44(+2.85%)
Aug 07, 2003	14.92	15.46	14.92	15.46	80,200	+0.54(+3.62%)
Aug 06, 2003	14.75	15.00	14.75	14.92	30,100	+0.17(+1.15%)
Aug 05, 2003	14.96	15.34	14.75	14.75	39,200	-0.13(-0.87%)
Aug 04, 2003	15.03	15.40	14.47	14.88	20,800	-0.13(-0.87%)
Aug 01, 2003	14.98	15.02	14.36	15.01	35,000	+0.09(+0.60%)
Jul 31, 2003	14.69	15.30	14.55	14.92	75,300	+0.19(+1.28%)
Jul 30, 2003	15.50	15.54	14.68	14.73	57,700	-1.05(-6.65%)
Jul 29, 2003	15.86	15.88	15.11	15.78	45,800	-0.02(-0.12%)
Jul 28, 2003	14.95	15.80	14.76	15.80	82,300	+1.15(+7.85%)
Jul 25, 2003	14.98	15.26	14.50	14.65	133,100	-0.15(-1.01%)
Jul 24, 2003	14.00	15.12	14.00	14.80	61,600	+0.76(+5.41%)
Jul 23, 2003	13.95	14.13	13.72	14.04	84,600	+0.21(+1.52%)
Jul 22, 2003	13.14	14.00	13.14	13.83	88,000	+0.43(+3.21%)
Jul 21, 2003	15.80	15.80	13.09	13.40	132,100	-2.39(-15.14%)
Jul 18, 2003	15.60	15.88	15.25	15.79	30,500	+0.12(+0.77%)
Jul 17, 2003	16.23	16.29	15.40	15.67	47,000	-0.70(-4.28%)
Jul 16, 2003	16.96	16.99	16.33	16.37	52,700	-0.43(-2.56%)
Jul 15, 2003	16.54	16.85	16.45	16.80	37,300	-0.04(-0.24%)
Jul 14, 2003	16.99	17.15	16.75	16.84	32,900	+0.08(+0.48%)
Jul 11, 2003	16.32	17.00	16.26	16.76	16,154	-0.20(-1.17%)
Jul 10, 2003	16.50	17.09	15.78	16.96	52,700	-0.09(-0.53%)
Jul 09, 2003	17.15	17.15	16.39	17.05	45,500	+0.05(+0.29%)
Jul 08, 2003	17.15	17.15	16.23	17.00	54,000	+0.52(+3.16%)
Jul 07, 2003	15.91	17.12	15.87	16.48	133,300	+1.28(+8.42%)
Jul 03, 2003	14.74	15.45	14.74	15.20	69,000	+0.48(+3.26%)
Jul 02, 2003	15.02	15.15	14.62	14.72	20,500	-0.28(-1.86%)
Jul 01, 2003	15.00	15.15	14.57	15.00	101,700	-0.26(-1.71%)
Jun 30, 2003	14.43	15.45	13.68	15.26	128,500	+1.25(+8.92%)
Jun 27, 2003	13.89	14.44	13.66	14.01	48,200	-0.41(-2.84%)
Jun 26, 2003	14.02	14.42	13.70	14.42	21,700	+0.43(+3.08%)
Jun 25, 2003	13.97	14.02	13.40	13.99	19,100	+0.47(+3.46%)
Jun 24, 2003	12.84	13.76	12.84	13.52	17,900	+0.31(+2.35%)
Jun 23, 2003	13.34	13.81	12.81	13.21	57,800	-0.29(-2.15%)
Jun 20, 2003	13.47	13.95	13.35	13.50	79,800	-0.10(-0.74%)
Jun 19, 2003	14.00	14.00	12.83	13.60	61,700	-0.55(-3.89%)
Jun 18, 2003	14.25	14.50	13.61	14.15	53,700	-0.27(-1.87%)
Jun 17, 2003	13.20	14.50	13.20	14.42	66,900	+1.25(+9.49%)
Jun 16, 2003	12.49	13.43	12.46	13.17	67,700	+0.76(+6.12%)
Jun 13, 2003	13.12	13.60	12.14	12.41	73,000	-0.70(-5.33%)
Jun 12, 2003	12.05	13.19	12.00	13.11	67,400	+0.46(+3.63%)
Jun 11, 2003	12.81	13.15	12.60	12.65	62,500	-0.49(-3.73%)
Jun 10, 2003	14.00	14.00	12.61	13.14	113,500	-0.58(-4.23%)
Jun 09, 2003	14.69	14.75	13.33	13.72	82,700	-1.01(-6.86%)
Jun 06, 2003	14.87	15.80	14.29	14.73	92,500	-0.34(-2.25%)
Jun 05, 2003	14.80	15.15	14.80	15.07	95,700	+0.17(+1.13%)
Jun 04, 2003	14.87	14.90	14.50	14.90	85,700	+0.33(+2.26%)
Jun 03, 2003	14.00	15.00	14.00	14.57	62,600	+0.27(+1.89%)

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.