Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	15.63	15.64	15.37	15.44	15,684	-0.17(-1.11%)
Aug 28, 2003	15.77	15.77	15.39	15.62	25,337	-0.09(-0.59%)
Aug 27, 2003	15.83	15.83	15.42	15.71	27,577	-0.07(-0.44%)
Aug 26, 2003	15.08	15.81	15.06	15.78	76,011	+0.60(+3.98%)
Aug 25, 2003	15.09	15.33	15.07	15.18	34,127	-0.05(-0.34%)
Aug 22, 2003	15.62	15.95	15.20	15.23	48,950	-0.69(-4.34%)
Aug 21, 2003	15.82	16.10	15.68	15.92	41,539	-0.05(-0.33%)
Aug 20, 2003	16.01	16.09	15.86	15.97	24,992	-0.04(-0.25%)
Aug 19, 2003	15.66	16.01	15.37	16.01	89,455	+0.49(+3.18%)
Aug 18, 2003	15.18	15.52	15.11	15.52	53,432	+0.39(+2.61%)
Aug 15, 2003	15.29	15.37	15.12	15.13	21,717	-0.13(-0.84%)
Aug 14, 2003	15.13	15.34	15.00	15.25	60,326	-0.09(-0.57%)
Aug 13, 2003	15.43	15.43	15.14	15.34	39,643	-0.09(-0.60%)
Aug 12, 2003	15.00	15.43	15.00	15.43	36,713	+0.28(+1.88%)
Aug 11, 2003	15.08	15.15	14.94	15.15	75,666	+0.06(+0.42%)
Aug 08, 2003	15.26	15.49	15.08	15.08	37,057	-0.20(-1.33%)
Aug 07, 2003	15.08	15.37	15.04	15.29	50,502	+0.20(+1.35%)
Aug 06, 2003	15.23	15.37	15.04	15.08	47,227	+0.01(+0.04%)
Aug 05, 2003	15.06	15.58	15.03	15.08	71,357	+0.05(+0.35%)
Aug 04, 2003	15.09	15.12	14.97	15.03	75,149	-0.06(-0.38%)
Aug 01, 2003	15.20	15.21	14.85	15.08	89,705	-0.12(-0.76%)
Jul 31, 2003	15.46	15.46	15.09	15.20	44,641	-0.17(-1.14%)
Jul 30, 2003	15.75	15.75	15.08	15.37	49,123	+0.05(+0.34%)
Jul 29, 2003	15.66	15.81	15.24	15.32	113,414	-0.71(-4.42%)
Jul 28, 2003	15.79	16.09	15.62	16.03	31,886	+0.21(+1.32%)
Jul 25, 2003	15.68	15.84	15.65	15.82	40,160	+0.15(+0.96%)
Jul 24, 2003	15.86	16.09	15.66	15.67	43,607	-0.06(-0.37%)
Jul 23, 2003	15.84	16.07	15.64	15.73	34,989	-0.23(-1.42%)
Jul 22, 2003	15.69	15.95	15.64	15.95	29,646	+0.42(+2.69%)
Jul 21, 2003	15.71	15.76	15.51	15.54	47,571	-0.31(-1.94%)
Jul 18, 2003	16.04	16.04	15.71	15.84	32,059	+0.04(+0.26%)
Jul 17, 2003	16.11	16.23	15.80	15.80	34,127	-0.30(-1.87%)
Jul 16, 2003	16.11	16.23	16.05	16.11	29,301	+0.00(+0.00%)
Jul 15, 2003	16.23	16.24	16.04	16.11	22,407	-0.01(-0.04%)
Jul 14, 2003	16.01	16.30	16.01	16.11	33,955	-0.10(-0.64%)
Jul 11, 2003	15.97	16.24	15.97	16.22	29,280	+0.20(+1.23%)
Jul 10, 2003	16.02	16.30	15.97	16.02	32,921	-0.23(-1.43%)
Jul 09, 2003	16.40	16.45	15.94	16.25	111,001	-0.16(-0.95%)
Jul 08, 2003	16.24	16.48	16.10	16.41	94,799	+0.16(+1.00%)
Jul 07, 2003	16.24	16.24	15.98	16.24	74,115	+0.12(+0.76%)
Jul 03, 2003	15.98	16.22	15.98	16.12	15,167	+0.09(+0.54%)
Jul 02, 2003	15.94	16.24	15.64	16.04	91,351	+0.42(+2.67%)
Jul 01, 2003	15.84	15.95	15.45	15.62	78,769	-0.03(-0.19%)
Jun 30, 2003	16.19	16.19	14.66	15.65	150,065	-0.16(-0.99%)
Jun 27, 2003	15.86	16.24	15.80	15.80	47,399	-0.44(-2.68%)
Jun 26, 2003	15.95	16.30	15.67	16.24	60,843	+0.32(+2.04%)
Jun 25, 2003	15.61	15.95	15.61	15.91	33,610	+0.13(+0.85%)
Jun 24, 2003	15.73	16.07	15.56	15.78	96,695	+0.12(+0.74%)
Jun 23, 2003	15.81	16.19	15.66	15.66	46,020	-0.40(-2.49%)
Jun 20, 2003	16.24	16.25	15.84	16.07	45,331	+0.16(+1.02%)
Jun 19, 2003	15.93	16.24	15.88	15.90	45,503	-0.24(-1.51%)
Jun 18, 2003	16.24	16.24	16.02	16.15	28,267	-0.19(-1.14%)
Jun 17, 2003	16.36	16.38	16.07	16.33	28,094	-0.05(-0.32%)
Jun 16, 2003	16.20	16.38	16.01	16.38	53,776	+0.43(+2.69%)
Jun 13, 2003	16.24	16.24	15.95	15.95	47,916	-0.21(-1.29%)
Jun 12, 2003	16.24	16.47	16.07	16.16	56,534	-0.19(-1.17%)
Jun 11, 2003	16.53	16.53	16.07	16.35	65,842	+0.11(+0.67%)
Jun 10, 2003	16.51	16.56	16.18	16.24	79,458	+0.01(+0.04%)
Jun 09, 2003	16.62	16.62	16.12	16.24	66,876	-0.08(-0.50%)
Jun 06, 2003	16.58	16.77	16.32	16.32	57,224	-0.15(-0.88%)
Jun 05, 2003	16.53	16.54	16.36	16.47	33,782	+0.02(+0.14%)
Jun 04, 2003	16.52	16.52	16.12	16.44	42,401	+0.20(+1.21%)
Jun 03, 2003	16.56	16.56	16.11	16.24	42,228	-0.24(-1.44%)

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.