Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	17.45	17.60	17.30	17.30	1,000	-0.30(-1.70%)
Aug 28, 2003	17.68	17.68	17.40	17.60	8,300	-0.05(-0.28%)
Aug 27, 2003	17.65	17.65	17.65	17.65	0	+0.00(+0.00%)
Aug 26, 2003	17.68	17.70	17.65	17.65	1,700	-0.05(-0.28%)
Aug 25, 2003	17.80	17.80	17.70	17.70	20,200	-0.15(-0.84%)
Aug 22, 2003	17.85	17.85	17.85	17.85	200	+0.10(+0.56%)
Aug 21, 2003	17.70	17.80	17.70	17.75	18,300	+0.10(+0.57%)
Aug 20, 2003	17.70	17.70	17.65	17.65	3,100	-0.10(-0.56%)
Aug 19, 2003	17.75	17.75	17.75	17.75	0	+0.00(+0.00%)
Aug 18, 2003	17.67	17.75	17.65	17.75	7,000	+0.15(+0.85%)
Aug 15, 2003	17.60	17.60	17.60	17.60	0	+0.00(+0.00%)
Aug 14, 2003	17.60	17.60	17.60	17.60	800	+0.00(+0.00%)
Aug 13, 2003	17.60	17.60	17.60	17.60	500	-0.12(-0.68%)
Aug 12, 2003	17.73	17.73	17.72	17.72	3,300	-0.03(-0.17%)
Aug 11, 2003	17.75	17.75	17.75	17.75	1,000	+0.05(+0.28%)
Aug 08, 2003	17.70	17.70	17.70	17.70	0	+0.00(+0.00%)
Aug 07, 2003	17.62	17.70	17.62	17.70	300	+0.08(+0.45%)
Aug 06, 2003	17.67	17.73	17.62	17.62	1,400	+0.02(+0.11%)
Aug 05, 2003	17.67	17.70	17.60	17.60	17,600	-0.07(-0.40%)
Aug 04, 2003	17.67	17.67	17.67	17.67	12,000	+0.02(+0.11%)
Aug 01, 2003	17.65	17.79	17.55	17.65	7,600	-0.07(-0.40%)
Jul 31, 2003	17.51	17.72	17.51	17.72	10,200	+0.17(+0.97%)
Jul 30, 2003	17.20	17.75	17.20	17.55	12,400	+0.40(+2.33%)
Jul 29, 2003	16.80	17.15	16.80	17.15	5,100	+0.38(+2.27%)
Jul 28, 2003	16.85	16.85	16.77	16.77	5,000	-0.03(-0.18%)
Jul 25, 2003	16.85	16.96	16.80	16.80	5,200	-0.17(-1.00%)
Jul 24, 2003	16.71	16.97	16.71	16.97	11,900	+0.25(+1.50%)
Jul 23, 2003	16.92	16.92	16.72	16.72	4,400	-0.33(-1.94%)
Jul 22, 2003	17.45	17.45	17.00	17.05	10,200	-0.30(-1.73%)
Jul 21, 2003	16.71	17.35	16.71	17.35	9,100	+0.73(+4.39%)
Jul 18, 2003	16.70	16.70	16.62	16.62	1,000	-0.08(-0.48%)
Jul 17, 2003	16.70	16.70	16.70	16.70	3,000	+0.14(+0.85%)
Jul 16, 2003	16.50	16.60	16.50	16.56	8,300	+0.13(+0.79%)
Jul 15, 2003	16.50	16.60	16.43	16.43	1,900	-0.07(-0.42%)
Jul 14, 2003	16.50	16.50	16.50	16.50	200	+0.02(+0.12%)
Jul 11, 2003	16.50	16.50	16.38	16.48	3,100	-0.08(-0.48%)
Jul 10, 2003	16.48	16.56	16.37	16.56	1,400	+0.13(+0.79%)
Jul 09, 2003	16.46	16.62	16.43	16.43	1,600	+0.13(+0.80%)
Jul 08, 2003	16.30	16.30	16.30	16.30	0	+0.00(+0.00%)
Jul 07, 2003	16.21	16.35	16.21	16.30	1,400	+0.05(+0.31%)
Jul 03, 2003	16.40	16.40	16.25	16.25	1,100	+0.00(+0.00%)
Jul 02, 2003	16.25	16.25	16.25	16.25	6,200	-0.25(-1.52%)
Jul 01, 2003	16.50	16.50	16.50	16.50	700	+0.05(+0.30%)
Jun 30, 2003	16.48	16.48	16.45	16.45	800	-0.03(-0.18%)
Jun 27, 2003	16.48	16.48	16.48	16.48	800	-0.11(-0.66%)
Jun 26, 2003	16.37	16.59	16.37	16.59	6,000	+0.24(+1.47%)
Jun 25, 2003	16.38	16.49	16.35	16.35	3,100	-0.03(-0.18%)
Jun 24, 2003	16.50	16.50	16.32	16.38	2,300	+0.08(+0.49%)
Jun 23, 2003	16.30	16.30	16.30	16.30	500	+0.05(+0.31%)
Jun 20, 2003	16.25	16.25	16.25	16.25	0	+0.00(+0.00%)
Jun 19, 2003	16.35	16.35	16.15	16.25	7,100	-0.15(-0.91%)
Jun 18, 2003	16.25	16.40	16.25	16.40	9,200	+0.00(+0.00%)
Jun 17, 2003	16.31	16.45	16.27	16.40	11,300	+0.15(+0.92%)
Jun 16, 2003	16.25	16.26	16.25	16.25	4,400	+0.05(+0.31%)
Jun 13, 2003	16.25	16.25	16.20	16.20	25,400	+0.05(+0.31%)
Jun 12, 2003	16.18	16.18	16.10	16.15	1,000	+0.02(+0.12%)
Jun 11, 2003	16.12	16.15	16.12	16.13	1,600	+0.03(+0.19%)
Jun 10, 2003	16.25	16.25	16.10	16.10	2,300	-0.14(-0.86%)
Jun 09, 2003	16.14	16.24	16.14	16.24	1,200	+0.04(+0.25%)
Jun 06, 2003	16.25	16.25	16.20	16.20	6,200	-0.05(-0.31%)
Jun 05, 2003	16.39	16.39	16.25	16.25	900	-0.10(-0.61%)
Jun 04, 2003	16.00	16.41	16.00	16.35	4,700	+0.35(+2.19%)
Jun 03, 2003	15.91	16.00	15.91	16.00	1,600	+0.09(+0.57%)

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.