Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	16.14	16.23	16.14	16.23	5,125	+0.00(+0.00%)
Aug 28, 2003	16.14	16.23	16.14	16.23	1,601	+0.14(+0.85%)
Aug 27, 2003	16.01	16.09	16.01	16.09	2,562	-0.14(-0.85%)
Aug 26, 2003	16.37	16.38	16.23	16.23	11,532	-0.10(-0.59%)
Aug 25, 2003	16.28	16.37	16.28	16.33	3,844	+0.06(+0.36%)
Aug 22, 2003	16.39	16.39	16.27	16.27	7,368	-0.12(-0.74%)
Aug 21, 2003	16.45	16.45	16.39	16.39	1,601	-0.07(-0.44%)
Aug 20, 2003	16.48	16.48	16.46	16.46	640	-0.03(-0.21%)
Aug 19, 2003	16.47	16.50	16.42	16.50	14,095	+0.03(+0.19%)
Aug 18, 2003	16.46	16.47	16.43	16.47	3,844	+0.05(+0.29%)
Aug 15, 2003	16.42	16.42	16.42	16.42	320	+0.03(+0.19%)
Aug 14, 2003	16.35	16.43	16.34	16.39	9,290	+0.07(+0.46%)
Aug 13, 2003	16.19	16.31	16.19	16.31	21,463	+0.13(+0.83%)
Aug 12, 2003	16.13	16.27	16.13	16.18	6,407	-0.03(-0.15%)
Aug 11, 2003	16.17	16.22	16.17	16.20	2,883	+0.08(+0.50%)
Aug 08, 2003	16.17	16.17	16.12	16.12	1,922	-0.05(-0.29%)
Aug 07, 2003	16.12	16.17	16.12	16.17	961	+0.05(+0.33%)
Aug 06, 2003	16.08	16.12	16.05	16.12	11,532	-0.04(-0.23%)
Aug 05, 2003	16.08	16.21	16.08	16.15	11,853	+0.11(+0.68%)
Aug 04, 2003	16.06	16.06	15.97	16.04	1,922	+0.06(+0.37%)
Aug 01, 2003	15.89	15.99	15.86	15.99	9,610	+0.10(+0.65%)
Jul 31, 2003	15.88	15.89	15.88	15.88	1,601	-0.03(-0.22%)
Jul 30, 2003	15.87	15.94	15.87	15.92	7,688	+0.15(+0.97%)
Jul 29, 2003	15.79	15.79	15.67	15.76	7,368	-0.07(-0.45%)
Jul 28, 2003	15.84	15.87	15.84	15.84	3,203	+0.00(+0.00%)
Jul 25, 2003	15.84	15.84	15.84	15.84	1,601	+0.13(+0.86%)
Jul 24, 2003	15.76	15.76	15.70	15.70	9,610	+0.02(+0.10%)
Jul 23, 2003	15.78	15.78	15.69	15.69	3,523	-0.14(-0.91%)
Jul 22, 2003	15.78	15.86	15.78	15.83	2,242	+0.13(+0.82%)
Jul 21, 2003	15.83	15.83	15.69	15.70	13,454	-0.05(-0.30%)
Jul 18, 2003	15.76	15.76	15.67	15.75	8,969	-0.02(-0.10%)
Jul 17, 2003	15.74	15.76	15.74	15.76	640	-0.07(-0.43%)
Jul 16, 2003	15.80	15.92	15.80	15.83	2,883	-0.04(-0.26%)
Jul 15, 2003	15.84	15.87	15.84	15.87	1,281	-0.04(-0.27%)
Jul 14, 2003	15.75	15.94	15.74	15.92	14,095	+0.22(+1.37%)
Jul 11, 2003	15.86	15.92	15.70	15.70	6,086	-0.16(-0.98%)
Jul 10, 2003	15.86	15.90	15.86	15.86	7,368	+0.07(+0.47%)
Jul 09, 2003	15.58	15.78	15.58	15.78	2,562	+0.21(+1.32%)
Jul 08, 2003	15.53	15.58	15.53	15.58	13,134	-0.30(-1.87%)
Jul 07, 2003	15.92	15.92	15.87	15.87	5,125	+0.03(+0.20%)
Jul 03, 2003	15.94	15.94	15.84	15.84	1,922	-0.10(-0.65%)
Jul 02, 2003	15.94	15.94	15.94	15.94	1,601	+0.03(+0.20%)
Jul 01, 2003	16.23	16.28	15.84	15.91	28,831	-0.43(-2.62%)
Jun 30, 2003	16.74	16.74	16.34	16.34	16,337	-0.43(-2.57%)
Jun 27, 2003	16.86	16.86	16.77	16.77	7,368	-0.01(-0.04%)
Jun 26, 2003	16.66	16.78	16.66	16.78	1,601	-0.08(-0.46%)
Jun 25, 2003	16.52	16.86	16.48	16.86	5,125	+0.39(+2.37%)
Jun 24, 2003	16.47	16.47	16.47	16.47	0	+0.00(+0.00%)
Jun 23, 2003	16.70	16.75	16.47	16.47	3,203	-0.16(-0.94%)
Jun 20, 2003	16.62	16.62	16.62	16.62	320	+0.08(+0.47%)
Jun 19, 2003	16.49	16.54	16.49	16.54	2,562	+0.03(+0.19%)
Jun 18, 2003	16.58	16.58	16.50	16.51	8,969	-0.19(-1.12%)
Jun 17, 2003	16.54	16.79	16.54	16.70	5,766	+0.31(+1.89%)
Jun 16, 2003	16.54	16.64	16.39	16.39	8,008	-0.07(-0.45%)
Jun 13, 2003	16.54	16.54	16.28	16.47	15,697	-0.23(-1.40%)
Jun 12, 2003	16.00	16.78	16.00	16.70	26,268	+0.87(+5.52%)
Jun 11, 2003	15.06	15.97	14.98	15.83	41,966	+0.74(+4.90%)
Jun 10, 2003	15.30	15.30	15.08	15.09	18,580	-0.37(-2.36%)
Jun 09, 2003	15.61	15.61	15.30	15.45	25,628	+0.11(+0.71%)
Jun 06, 2003	16.22	16.23	15.33	15.34	29,152	-0.87(-5.39%)
Jun 05, 2003	16.23	16.23	16.11	16.22	21,463	-0.09(-0.57%)
Jun 04, 2003	16.39	16.45	16.31	16.31	2,562	-0.16(-0.95%)
Jun 03, 2003	16.62	16.62	16.37	16.47	6,086	-0.16(-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.