Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	21.17	21.25	20.54	20.64	1,009,277	-0.02(-0.08%)
Aug 28, 2003	20.58	20.88	20.24	20.65	814,323	+0.24(+1.19%)
Aug 27, 2003	20.15	20.47	20.07	20.41	859,859	+0.80(+4.09%)
Aug 26, 2003	19.10	19.80	19.06	19.61	570,986	+0.17(+0.87%)
Aug 25, 2003	19.67	19.78	19.18	19.44	469,596	-0.07(-0.35%)
Aug 22, 2003	19.60	20.10	19.39	19.50	564,701	-0.24(-1.24%)
Aug 21, 2003	20.04	20.36	19.45	19.75	1,090,270	-0.86(-4.17%)
Aug 20, 2003	20.63	20.64	19.94	20.61	994,809	+0.60(+2.99%)
Aug 19, 2003	19.02	20.01	19.02	20.01	747,559	+0.86(+4.49%)
Aug 18, 2003	18.97	19.72	18.89	19.15	709,019	-0.65(-3.28%)
Aug 15, 2003	19.96	20.20	19.74	19.80	189,261	-0.13(-0.68%)
Aug 14, 2003	20.66	20.66	19.61	19.94	695,619	-0.28(-1.38%)
Aug 13, 2003	19.44	20.37	19.17	20.21	775,308	+0.40(+2.04%)
Aug 12, 2003	20.20	20.66	19.72	19.81	628,144	-0.73(-3.53%)
Aug 11, 2003	20.02	20.61	19.34	20.53	1,122,881	+0.83(+4.24%)
Aug 08, 2003	19.23	19.82	19.01	19.70	775,901	+0.51(+2.68%)
Aug 07, 2003	19.35	19.35	18.86	19.18	485,368	-0.06(-0.31%)
Aug 06, 2003	19.06	19.51	18.91	19.24	639,410	+0.35(+1.88%)
Aug 05, 2003	19.13	19.13	18.30	18.89	646,406	-0.00(-0.00%)
Aug 04, 2003	18.31	19.17	18.22	18.89	803,532	+0.65(+3.56%)
Aug 01, 2003	18.70	19.11	18.02	18.24	1,036,314	-0.57(-3.05%)
Jul 31, 2003	18.89	18.96	18.47	18.81	820,608	-0.11(-0.58%)
Jul 30, 2003	19.37	19.37	18.61	18.92	781,593	-0.70(-3.57%)
Jul 29, 2003	19.67	19.88	19.46	19.62	584,386	-0.24(-1.23%)
Jul 28, 2003	20.38	20.82	19.66	19.87	985,678	-0.32(-1.58%)
Jul 25, 2003	20.20	20.34	19.61	20.19	852,981	+0.62(+3.19%)
Jul 24, 2003	18.95	19.89	18.43	19.56	1,267,673	+0.84(+4.50%)
Jul 23, 2003	17.85	18.80	17.74	18.72	748,627	+1.35(+7.77%)
Jul 22, 2003	17.41	17.62	17.21	17.37	397,259	+0.18(+1.03%)
Jul 21, 2003	16.81	17.58	16.66	17.19	485,724	+0.35(+2.05%)
Jul 18, 2003	16.68	16.85	16.24	16.85	358,601	+0.40(+2.46%)
Jul 17, 2003	16.31	16.76	15.89	16.44	703,564	+0.13(+0.78%)
Jul 16, 2003	16.97	17.20	16.24	16.32	971,567	-0.93(-5.38%)
Jul 15, 2003	18.36	18.72	17.25	17.25	543,000	-1.05(-5.76%)
Jul 14, 2003	18.33	18.75	18.24	18.30	327,531	+0.08(+0.42%)
Jul 11, 2003	18.30	18.34	17.81	18.22	221,054	+0.19(+1.08%)
Jul 10, 2003	17.75	18.44	17.75	18.03	489,756	+0.15(+0.85%)
Jul 09, 2003	18.10	18.13	17.71	17.88	382,199	+0.03(+0.14%)
Jul 08, 2003	17.93	18.54	17.79	17.85	503,037	-0.47(-2.58%)
Jul 07, 2003	18.38	18.39	17.69	18.32	516,081	-0.20(-1.09%)
Jul 03, 2003	18.79	19.05	18.40	18.53	288,398	-0.13(-0.68%)
Jul 02, 2003	19.06	19.31	18.59	18.65	653,284	-0.19(-1.03%)
Jul 01, 2003	18.47	19.04	18.32	18.85	1,005,482	+0.93(+5.18%)
Jun 30, 2003	17.46	18.00	17.54	17.92	709,413	+0.40(+2.26%)
Jun 27, 2003	17.37	17.71	17.42	17.52	262,321	+0.15(+0.87%)
Jun 26, 2003	17.59	17.62	17.14	17.37	446,235	-0.37(-2.09%)
Jun 25, 2003	17.51	17.99	17.23	17.74	431,768	+0.40(+2.33%)
Jun 24, 2003	17.87	17.87	17.03	17.34	581,540	-0.63(-3.51%)
Jun 23, 2003	18.74	18.74	17.18	17.97	844,681	-0.73(-3.88%)
Jun 20, 2003	19.41	19.45	18.43	18.70	599,210	-0.08(-0.45%)
Jun 19, 2003	18.44	19.23	18.38	18.78	770,802	+0.30(+1.64%)
Jun 18, 2003	18.16	18.69	17.91	18.48	984,967	+0.39(+2.14%)
Jun 17, 2003	17.50	18.21	17.43	18.09	855,709	+0.25(+1.42%)
Jun 16, 2003	17.58	17.84	16.99	17.84	753,844	+0.51(+2.92%)
Jun 13, 2003	17.12	17.57	16.72	17.33	635,615	+0.41(+2.44%)
Jun 12, 2003	16.75	17.08	16.55	16.92	325,753	-0.04(-0.25%)
Jun 11, 2003	16.65	17.07	16.64	16.96	384,926	+0.41(+2.50%)
Jun 10, 2003	16.70	16.70	16.23	16.55	670,242	-0.52(-3.06%)
Jun 09, 2003	17.18	17.43	16.96	17.07	693,366	+0.23(+1.35%)
Jun 06, 2003	16.60	17.35	16.44	16.84	823,691	-0.34(-1.96%)
Jun 05, 2003	15.71	17.42	15.65	17.18	1,535,082	+1.76(+11.43%)
Jun 04, 2003	15.78	15.94	15.26	15.42	1,036,314	-0.46(-2.92%)
Jun 03, 2003	16.25	16.51	15.68	15.88	1,180,513	-0.70(-4.22%)

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.