Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	15.94	16.03	15.94	16.03	5,190	+0.00(+0.00%)
Aug 28, 2003	15.94	16.03	15.94	16.03	1,622	+0.14(+0.85%)
Aug 27, 2003	15.81	15.89	15.81	15.89	2,595	-0.14(-0.85%)
Aug 26, 2003	16.16	16.18	16.03	16.03	11,679	-0.10(-0.59%)
Aug 25, 2003	16.07	16.16	16.07	16.12	3,893	+0.06(+0.36%)
Aug 22, 2003	16.18	16.18	16.06	16.06	7,462	-0.12(-0.74%)
Aug 21, 2003	16.24	16.24	16.18	16.18	1,622	-0.07(-0.44%)
Aug 20, 2003	16.27	16.27	16.26	16.26	648	-0.03(-0.21%)
Aug 19, 2003	16.26	16.29	16.21	16.29	14,275	+0.03(+0.19%)
Aug 18, 2003	16.26	16.26	16.22	16.26	3,893	+0.05(+0.29%)
Aug 15, 2003	16.21	16.21	16.21	16.21	324	+0.03(+0.19%)
Aug 14, 2003	16.14	16.23	16.13	16.18	9,408	+0.07(+0.46%)
Aug 13, 2003	15.98	16.11	15.98	16.11	21,737	+0.13(+0.83%)
Aug 12, 2003	15.92	16.06	15.92	15.98	6,488	-0.02(-0.15%)
Aug 11, 2003	15.97	16.01	15.97	16.00	2,919	+0.08(+0.50%)
Aug 08, 2003	15.97	15.97	15.92	15.92	1,946	-0.05(-0.29%)
Aug 07, 2003	15.92	15.97	15.92	15.97	973	+0.05(+0.33%)
Aug 06, 2003	15.87	15.91	15.85	15.91	11,679	-0.04(-0.23%)
Aug 05, 2003	15.88	16.00	15.87	15.95	12,004	+0.11(+0.68%)
Aug 04, 2003	15.86	15.86	15.77	15.84	1,946	+0.06(+0.37%)
Aug 01, 2003	15.69	15.78	15.66	15.78	9,733	+0.10(+0.65%)
Jul 31, 2003	15.68	15.69	15.68	15.68	1,622	-0.03(-0.22%)
Jul 30, 2003	15.67	15.74	15.67	15.72	7,786	+0.15(+0.97%)
Jul 29, 2003	15.59	15.59	15.47	15.57	7,462	-0.07(-0.45%)
Jul 28, 2003	15.64	15.67	15.64	15.64	3,244	+0.00(+0.00%)
Jul 25, 2003	15.64	15.64	15.64	15.64	1,622	+0.13(+0.86%)
Jul 24, 2003	15.57	15.57	15.50	15.50	9,733	+0.02(+0.10%)
Jul 23, 2003	15.58	15.58	15.49	15.49	3,568	-0.14(-0.91%)
Jul 22, 2003	15.58	15.66	15.58	15.63	2,271	+0.13(+0.82%)
Jul 21, 2003	15.63	15.63	15.49	15.50	13,626	-0.05(-0.30%)
Jul 18, 2003	15.57	15.57	15.47	15.55	9,084	-0.02(-0.10%)
Jul 17, 2003	15.54	15.57	15.54	15.57	648	-0.07(-0.43%)
Jul 16, 2003	15.60	15.72	15.60	15.63	2,919	-0.04(-0.26%)
Jul 15, 2003	15.64	15.67	15.64	15.67	1,297	-0.04(-0.27%)
Jul 14, 2003	15.55	15.74	15.54	15.72	14,275	+0.21(+1.37%)
Jul 11, 2003	15.66	15.72	15.50	15.50	6,164	-0.15(-0.98%)
Jul 10, 2003	15.66	15.70	15.66	15.66	7,462	+0.07(+0.47%)
Jul 09, 2003	15.38	15.58	15.38	15.58	2,595	+0.20(+1.32%)
Jul 08, 2003	15.33	15.38	15.33	15.38	13,301	-0.29(-1.87%)
Jul 07, 2003	15.72	15.72	15.67	15.67	5,190	+0.03(+0.20%)
Jul 03, 2003	15.74	15.74	15.64	15.64	1,946	-0.10(-0.65%)
Jul 02, 2003	15.73	15.74	15.73	15.74	1,622	+0.03(+0.20%)
Jul 01, 2003	16.03	16.07	15.64	15.71	29,199	-0.42(-2.62%)
Jun 30, 2003	16.53	16.53	16.14	16.14	16,546	-0.43(-2.57%)
Jun 27, 2003	16.64	16.64	16.56	16.56	7,462	-0.01(-0.04%)
Jun 26, 2003	16.45	16.57	16.45	16.57	1,622	-0.08(-0.46%)
Jun 25, 2003	16.31	16.64	16.27	16.64	5,190	+0.39(+2.37%)
Jun 24, 2003	16.26	16.26	16.26	16.26	0	+0.00(+0.00%)
Jun 23, 2003	16.49	16.54	16.26	16.26	3,244	-0.15(-0.94%)
Jun 20, 2003	16.41	16.41	16.41	16.41	324	+0.08(+0.47%)
Jun 19, 2003	16.28	16.34	16.28	16.34	2,595	+0.03(+0.19%)
Jun 18, 2003	16.37	16.37	16.29	16.31	9,084	-0.19(-1.12%)
Jun 17, 2003	16.34	16.58	16.34	16.49	5,839	+0.31(+1.89%)
Jun 16, 2003	16.34	16.43	16.18	16.18	8,110	-0.07(-0.46%)
Jun 13, 2003	16.34	16.34	16.07	16.26	15,897	-0.23(-1.40%)
Jun 12, 2003	15.80	16.57	15.80	16.49	26,603	+0.86(+5.52%)
Jun 11, 2003	14.87	15.77	14.79	15.63	42,501	+0.73(+4.90%)
Jun 10, 2003	15.10	15.10	14.89	14.90	18,817	-0.36(-2.36%)
Jun 09, 2003	15.41	15.41	15.10	15.26	25,954	+0.11(+0.71%)
Jun 06, 2003	16.01	16.03	15.13	15.15	29,523	-0.86(-5.39%)
Jun 05, 2003	16.03	16.03	15.90	16.01	21,737	-0.09(-0.57%)
Jun 04, 2003	16.18	16.24	16.10	16.10	2,595	-0.15(-0.95%)
Jun 03, 2003	16.41	16.41	16.17	16.26	6,164	-0.15(-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.