Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	20.88	20.96	20.26	20.35	1,023,458	-0.02(-0.08%)
Aug 28, 2003	20.29	20.59	19.96	20.36	825,765	+0.24(+1.19%)
Aug 27, 2003	19.88	20.19	19.79	20.12	871,941	+0.79(+4.09%)
Aug 26, 2003	18.84	19.53	18.79	19.33	579,009	+0.17(+0.87%)
Aug 25, 2003	19.40	19.51	18.92	19.17	476,195	-0.07(-0.35%)
Aug 22, 2003	19.33	19.82	19.12	19.23	572,636	-0.24(-1.24%)
Aug 21, 2003	19.76	20.07	19.18	19.48	1,105,590	-0.85(-4.17%)
Aug 20, 2003	20.34	20.36	19.67	20.32	1,008,787	+0.59(+2.99%)
Aug 19, 2003	18.75	19.73	18.75	19.73	758,064	+0.85(+4.49%)
Aug 18, 2003	18.70	19.45	18.63	18.89	718,982	-0.64(-3.28%)
Aug 15, 2003	19.68	19.92	19.47	19.53	191,921	-0.13(-0.68%)
Aug 14, 2003	20.37	20.37	19.34	19.66	705,393	-0.27(-1.38%)
Aug 13, 2003	19.17	20.08	18.90	19.93	786,202	+0.40(+2.04%)
Aug 12, 2003	19.92	20.37	19.45	19.53	636,970	-0.72(-3.53%)
Aug 11, 2003	19.74	20.32	19.08	20.25	1,138,659	+0.82(+4.24%)
Aug 08, 2003	18.96	19.54	18.75	19.43	786,804	+0.51(+2.68%)
Aug 07, 2003	19.09	19.09	18.59	18.92	492,188	-0.06(-0.31%)
Aug 06, 2003	18.79	19.24	18.65	18.98	648,394	+0.35(+1.87%)
Aug 05, 2003	18.87	18.87	18.05	18.63	655,489	-0.00(-0.00%)
Aug 04, 2003	18.05	18.90	17.97	18.63	814,822	+0.64(+3.56%)
Aug 01, 2003	18.44	18.84	17.77	17.99	1,050,875	-0.57(-3.05%)
Jul 31, 2003	18.63	18.69	18.21	18.55	832,138	-0.11(-0.58%)
Jul 30, 2003	19.10	19.10	18.35	18.66	792,576	-0.69(-3.57%)
Jul 29, 2003	19.40	19.61	19.19	19.35	592,598	-0.24(-1.23%)
Jul 28, 2003	20.10	20.53	19.38	19.59	999,528	-0.32(-1.58%)
Jul 25, 2003	19.92	20.06	19.33	19.91	864,967	+0.61(+3.19%)
Jul 24, 2003	18.69	19.62	18.17	19.29	1,285,486	+0.83(+4.50%)
Jul 23, 2003	17.60	18.54	17.50	18.46	759,146	+1.33(+7.77%)
Jul 22, 2003	17.17	17.38	16.97	17.13	402,841	+0.17(+1.03%)
Jul 21, 2003	16.58	17.34	16.43	16.96	492,549	+0.34(+2.05%)
Jul 18, 2003	16.45	16.62	16.02	16.62	363,639	+0.40(+2.46%)
Jul 17, 2003	16.08	16.52	15.67	16.22	713,450	+0.12(+0.77%)
Jul 16, 2003	16.73	16.96	16.02	16.09	985,218	-0.91(-5.38%)
Jul 15, 2003	18.10	18.46	17.01	17.01	550,630	-1.04(-5.76%)
Jul 14, 2003	18.08	18.49	17.99	18.05	332,134	+0.07(+0.42%)
Jul 11, 2003	18.05	18.09	17.56	17.97	224,160	+0.19(+1.08%)
Jul 10, 2003	17.50	18.19	17.50	17.78	496,637	+0.15(+0.85%)
Jul 09, 2003	17.85	17.88	17.46	17.63	387,569	+0.02(+0.14%)
Jul 08, 2003	17.68	18.28	17.55	17.60	510,105	-0.47(-2.58%)
Jul 07, 2003	18.13	18.14	17.45	18.07	523,333	-0.20(-1.09%)
Jul 03, 2003	18.53	18.79	18.15	18.27	292,451	-0.12(-0.68%)
Jul 02, 2003	18.79	19.04	18.34	18.39	662,464	-0.19(-1.03%)
Jul 01, 2003	18.21	18.78	18.06	18.59	1,019,610	+0.91(+5.18%)
Jun 30, 2003	17.21	17.75	17.30	17.67	719,381	+0.39(+2.26%)
Jun 27, 2003	17.13	17.46	17.18	17.28	266,007	+0.15(+0.87%)
Jun 26, 2003	17.35	17.37	16.90	17.13	452,505	-0.37(-2.09%)
Jun 25, 2003	17.27	17.74	16.99	17.50	437,834	+0.40(+2.33%)
Jun 24, 2003	17.62	17.62	16.80	17.10	589,712	-0.62(-3.51%)
Jun 23, 2003	18.48	18.48	16.94	17.72	856,549	-0.72(-3.88%)
Jun 20, 2003	19.14	19.18	18.17	18.44	607,629	-0.08(-0.45%)
Jun 19, 2003	18.19	18.96	18.12	18.52	781,633	+0.30(+1.64%)
Jun 18, 2003	17.91	18.43	17.66	18.22	998,807	+0.38(+2.14%)
Jun 17, 2003	17.26	17.95	17.19	17.84	867,733	+0.25(+1.42%)
Jun 16, 2003	17.34	17.59	16.76	17.59	764,437	+0.50(+2.92%)
Jun 13, 2003	16.88	17.33	16.49	17.09	644,546	+0.41(+2.44%)
Jun 12, 2003	16.52	16.85	16.32	16.68	330,330	-0.04(-0.25%)
Jun 11, 2003	16.42	16.83	16.41	16.72	390,335	+0.41(+2.50%)
Jun 10, 2003	16.47	16.47	16.01	16.32	679,660	-0.52(-3.06%)
Jun 09, 2003	16.94	17.19	16.72	16.83	703,109	+0.22(+1.35%)
Jun 06, 2003	16.37	17.11	16.22	16.61	835,265	-0.33(-1.96%)
Jun 05, 2003	15.49	17.18	15.43	16.94	1,556,652	+1.74(+11.43%)
Jun 04, 2003	15.56	15.72	15.05	15.20	1,050,875	-0.46(-2.92%)
Jun 03, 2003	16.02	16.28	15.46	15.66	1,197,101	-0.69(-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.