Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	19.43	19.59	19.43	19.59	156,324	+0.06(+0.32%)
Aug 28, 2003	19.43	19.53	19.24	19.53	39,306	+0.14(+0.71%)
Aug 27, 2003	19.32	19.39	19.24	19.39	70,933	+0.05(+0.27%)
Aug 26, 2003	19.16	19.37	19.05	19.34	112,273	+0.08(+0.39%)
Aug 25, 2003	19.41	19.41	19.19	19.26	63,930	-0.19(-0.96%)
Aug 22, 2003	19.77	19.77	19.37	19.45	52,409	-0.11(-0.57%)
Aug 21, 2003	19.45	19.65	19.43	19.56	95,330	+0.18(+0.94%)
Aug 20, 2003	19.57	19.57	19.27	19.38	41,340	-0.06(-0.30%)
Aug 19, 2003	19.41	19.47	19.29	19.43	1,306,390	+0.11(+0.57%)
Aug 18, 2003	19.08	19.35	19.06	19.32	74,773	+0.49(+2.58%)
Aug 15, 2003	18.84	18.84	18.84	18.84	2,936	-0.03(-0.16%)
Aug 14, 2003	18.75	18.93	18.56	18.87	114,080	+0.31(+1.69%)
Aug 13, 2003	18.72	18.74	18.55	18.55	28,011	-0.09(-0.47%)
Aug 12, 2003	18.50	18.64	18.41	18.64	13,780	+0.16(+0.89%)
Aug 11, 2003	18.22	18.53	18.22	18.48	82,228	+0.19(+1.02%)
Aug 08, 2003	18.30	18.36	18.28	18.29	16,716	+0.09(+0.49%)
Aug 07, 2003	18.08	18.24	18.06	18.20	30,948	+0.04(+0.22%)
Aug 06, 2003	18.13	18.33	18.09	18.16	34,562	-0.12(-0.65%)
Aug 05, 2003	18.59	18.59	18.26	18.28	224,094	-0.31(-1.67%)
Aug 04, 2003	18.37	18.67	18.28	18.59	168,296	+0.00(+0.00%)
Aug 01, 2003	18.63	18.64	18.50	18.59	19,427	-0.06(-0.33%)
Jul 31, 2003	18.66	18.88	18.55	18.65	133,508	+0.20(+1.08%)
Jul 30, 2003	18.59	18.59	18.38	18.45	71,385	-0.02(-0.12%)
Jul 29, 2003	18.70	18.70	18.36	18.48	19,201	-0.19(-1.02%)
Jul 28, 2003	18.75	18.75	18.56	18.67	65,511	+0.11(+0.60%)
Jul 25, 2003	18.35	18.62	18.30	18.56	16,490	+0.27(+1.50%)
Jul 24, 2003	18.35	18.54	18.28	18.28	35,918	+0.05(+0.29%)
Jul 23, 2003	18.17	18.35	18.14	18.23	179,140	+0.01(+0.07%)
Jul 22, 2003	18.08	18.33	18.00	18.22	22,138	+0.13(+0.73%)
Jul 21, 2003	18.24	18.24	18.03	18.08	42,243	-0.14(-0.75%)
Jul 18, 2003	18.08	18.30	18.02	18.22	11,069	+0.20(+1.13%)
Jul 17, 2003	18.14	18.14	17.95	18.02	16,264	-0.19(-1.05%)
Jul 16, 2003	18.30	18.31	18.07	18.21	11,972	+0.00(+0.00%)
Jul 15, 2003	18.48	18.48	18.12	18.21	161,068	-0.06(-0.32%)
Jul 14, 2003	18.55	18.57	18.26	18.26	58,282	-0.03(-0.14%)
Jul 11, 2003	18.19	18.38	18.17	18.29	14,005	+0.14(+0.76%)
Jul 10, 2003	18.26	18.26	18.05	18.15	20,557	-0.21(-1.13%)
Jul 09, 2003	18.46	18.53	18.30	18.36	68,674	-0.02(-0.10%)
Jul 08, 2003	18.39	18.45	18.35	18.38	20,331	-0.04(-0.19%)
Jul 07, 2003	18.24	18.46	18.22	18.42	94,878	+0.40(+2.21%)
Jul 03, 2003	18.14	18.14	18.02	18.02	6,777	-0.13(-0.71%)
Jul 02, 2003	18.00	18.15	17.99	18.14	51,731	+0.20(+1.11%)
Jul 01, 2003	17.88	18.04	17.68	17.95	44,502	+0.01(+0.07%)
Jun 30, 2003	18.06	18.10	17.88	17.93	15,587	-0.07(-0.39%)
Jun 27, 2003	18.13	18.15	17.88	18.00	93,297	-0.13(-0.71%)
Jun 26, 2003	17.93	18.17	17.91	18.13	121,535	+0.09(+0.52%)
Jun 25, 2003	18.28	18.28	18.03	18.04	243,296	-0.18(-1.00%)
Jun 24, 2003	18.13	18.26	18.08	18.22	90,586	+0.01(+0.05%)
Jun 23, 2003	18.42	18.42	18.12	18.21	23,945	-0.27(-1.44%)
Jun 20, 2003	18.57	18.57	18.44	18.48	24,397	+0.14(+0.75%)
Jun 19, 2003	18.68	18.68	18.34	18.34	20,782	-0.37(-1.99%)
Jun 18, 2003	18.69	18.84	18.61	18.71	12,198	-0.04(-0.19%)
Jun 17, 2003	18.75	18.85	18.68	18.75	35,014	+0.02(+0.12%)
Jun 16, 2003	18.42	18.72	18.42	18.72	32,755	+0.33(+1.78%)
Jun 13, 2003	18.57	18.65	18.24	18.40	65,059	-0.25(-1.33%)
Jun 12, 2003	18.81	18.85	18.54	18.65	79,743	+0.12(+0.65%)
Jun 11, 2003	18.18	18.59	18.18	18.53	31,174	+0.29(+1.60%)
Jun 10, 2003	18.28	18.29	18.11	18.23	20,557	+0.14(+0.76%)
Jun 09, 2003	18.17	18.24	18.07	18.10	61,219	-0.28(-1.54%)
Jun 06, 2003	18.42	18.64	18.33	18.38	42,243	+0.08(+0.44%)
Jun 05, 2003	18.11	18.30	18.09	18.30	40,662	+0.08(+0.46%)
Jun 04, 2003	17.86	18.22	17.86	18.22	28,915	+0.36(+2.03%)
Jun 03, 2003	17.93	17.97	17.80	17.85	29,141	-0.07(-0.37%)

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.