Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	21.36	21.52	20.89	20.89	2,785	-0.47(-2.18%)
Aug 28, 2003	21.38	21.38	21.36	21.36	2,228	-0.02(-0.10%)
Aug 27, 2003	21.38	21.38	21.37	21.38	1,782	+0.00(+0.00%)
Aug 26, 2003	21.54	21.54	21.38	21.38	1,782	-0.01(-0.07%)
Aug 25, 2003	21.40	21.40	21.40	21.40	0	+0.00(+0.00%)
Aug 22, 2003	21.40	21.40	21.40	21.40	445	-0.14(-0.67%)
Aug 21, 2003	21.47	21.65	21.47	21.54	1,225	+0.21(+0.98%)
Aug 20, 2003	21.33	21.33	21.33	21.33	334	-0.21(-0.97%)
Aug 19, 2003	21.54	21.54	21.54	21.54	445	+0.14(+0.67%)
Aug 18, 2003	21.19	21.54	21.19	21.40	1,559	+0.07(+0.34%)
Aug 15, 2003	21.33	21.33	21.33	21.33	668	-0.04(-0.17%)
Aug 14, 2003	21.00	21.54	21.00	21.36	4,902	+0.50(+2.41%)
Aug 13, 2003	20.98	21.04	20.86	20.86	3,231	-0.22(-1.02%)
Aug 12, 2003	21.07	21.18	20.97	21.07	5,682	+0.00(+0.00%)
Aug 11, 2003	20.82	21.11	20.68	21.07	5,013	+0.36(+1.73%)
Aug 08, 2003	20.50	20.82	20.50	20.72	5,125	+0.22(+1.05%)
Aug 07, 2003	20.39	20.54	20.39	20.50	5,236	+0.18(+0.88%)
Aug 06, 2003	20.11	20.32	20.11	20.32	1,671	+0.32(+1.62%)
Aug 05, 2003	19.60	20.00	19.60	20.00	3,008	+0.40(+2.05%)
Aug 04, 2003	19.39	19.60	19.39	19.60	1,448	+0.35(+1.83%)
Aug 01, 2003	19.24	19.24	19.24	19.24	0	+0.00(+0.00%)
Jul 31, 2003	19.39	19.39	19.18	19.24	1,448	+0.00(+0.00%)
Jul 30, 2003	19.17	19.24	19.17	19.24	2,339	+0.22(+1.13%)
Jul 29, 2003	18.92	19.03	18.81	19.03	5,236	-1.50(-7.31%)
Jul 28, 2003	20.46	20.54	20.42	20.53	2,116	+0.06(+0.32%)
Jul 25, 2003	20.32	20.46	20.32	20.46	668	+0.34(+1.71%)
Jul 24, 2003	20.11	20.14	20.11	20.12	4,233	+0.01(+0.04%)
Jul 23, 2003	20.47	20.68	20.11	20.11	7,799	-0.36(-1.75%)
Jul 22, 2003	20.54	20.57	20.46	20.47	1,114	+0.07(+0.35%)
Jul 21, 2003	20.54	20.54	20.39	20.40	5,125	-0.14(-0.66%)
Jul 18, 2003	20.54	20.54	20.41	20.54	1,336	+0.11(+0.53%)
Jul 17, 2003	20.36	20.43	20.36	20.43	6,016	+0.17(+0.85%)
Jul 16, 2003	20.57	20.75	19.93	20.26	10,250	+0.14(+0.71%)
Jul 15, 2003	19.78	20.72	19.67	20.11	7,799	+0.51(+2.60%)
Jul 14, 2003	19.03	19.71	19.03	19.60	7,353	+0.72(+3.80%)
Jul 11, 2003	18.67	19.06	18.60	18.88	8,133	+0.29(+1.54%)
Jul 10, 2003	18.27	18.60	18.27	18.60	2,673	+0.25(+1.37%)
Jul 09, 2003	17.41	18.49	17.41	18.35	11,587	+0.93(+5.36%)
Jul 08, 2003	16.77	17.41	16.77	17.41	4,456	+0.68(+4.08%)
Jul 07, 2003	16.62	16.73	16.60	16.73	557	+0.04(+0.22%)
Jul 03, 2003	16.69	16.69	16.69	16.69	0	+0.00(+0.00%)
Jul 02, 2003	16.59	16.69	16.59	16.69	557	+0.18(+1.09%)
Jul 01, 2003	16.51	16.57	16.45	16.51	3,676	+0.11(+0.66%)
Jun 30, 2003	16.51	16.51	16.41	16.41	891	-0.08(-0.48%)
Jun 27, 2003	16.49	16.49	16.49	16.49	0	+0.00(+0.00%)
Jun 26, 2003	16.49	16.49	16.49	16.49	0	+0.00(+0.00%)
Jun 25, 2003	16.44	16.49	16.44	16.49	222	+0.19(+1.15%)
Jun 24, 2003	16.30	16.30	16.30	16.30	0	+0.00(+0.00%)
Jun 23, 2003	16.30	16.30	16.30	16.30	0	+0.00(+0.00%)
Jun 20, 2003	16.30	16.30	16.30	16.30	111	-0.18(-1.09%)
Jun 19, 2003	16.30	16.48	16.30	16.48	1,225	+0.29(+1.77%)
Jun 18, 2003	16.19	16.19	16.19	16.19	111	-0.14(-0.88%)
Jun 17, 2003	16.08	16.34	16.06	16.34	1,559	+0.11(+0.66%)
Jun 16, 2003	16.19	16.51	16.16	16.23	3,565	+0.16(+0.98%)
Jun 13, 2003	15.99	16.16	15.99	16.07	3,008	-0.01(-0.09%)
Jun 12, 2003	16.12	16.30	16.08	16.08	1,782	+0.10(+0.63%)
Jun 11, 2003	15.98	15.99	15.98	15.98	1,114	+0.00(+0.00%)
Jun 10, 2003	16.04	16.04	15.98	15.98	2,562	-0.06(-0.40%)
Jun 09, 2003	15.98	16.05	15.80	16.05	2,005	-0.07(-0.45%)
Jun 06, 2003	15.98	16.30	15.98	16.12	3,008	+0.32(+2.05%)
Jun 05, 2003	15.29	15.80	15.29	15.80	2,673	+0.57(+3.77%)
Jun 04, 2003	14.97	15.22	14.97	15.22	1,336	+0.32(+2.17%)
Jun 03, 2003	14.69	14.90	14.68	14.90	1,671	+0.22(+1.47%)

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.