Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	17.87	17.87	17.56	17.67	10,091,827	-0.20(-1.14%)
Aug 28, 2003	17.74	17.89	17.65	17.87	7,523,119	+0.15(+0.86%)
Aug 27, 2003	17.58	17.78	17.58	17.72	5,484,067	+0.07(+0.38%)
Aug 26, 2003	17.55	17.67	17.44	17.65	7,131,838	-0.14(-0.79%)
Aug 25, 2003	17.70	17.86	17.69	17.79	4,528,417	+0.09(+0.50%)
Aug 22, 2003	17.65	17.79	17.65	17.70	5,843,469	-0.16(-0.90%)
Aug 21, 2003	17.83	17.88	17.76	17.86	5,498,708	-0.11(-0.61%)
Aug 20, 2003	17.84	18.01	17.80	17.97	3,994,273	+0.09(+0.50%)
Aug 19, 2003	18.44	18.44	17.72	17.88	5,005,652	-0.20(-1.10%)
Aug 18, 2003	17.96	18.11	17.96	18.08	5,627,403	+0.13(+0.71%)
Aug 15, 2003	18.06	18.06	17.85	17.96	3,767,108	-0.21(-1.17%)
Aug 14, 2003	18.02	18.27	18.01	18.17	6,340,304	+0.21(+1.18%)
Aug 13, 2003	18.00	18.12	17.85	17.96	7,797,275	-0.13(-0.70%)
Aug 12, 2003	18.34	18.35	18.04	18.08	12,282,715	-0.13(-0.70%)
Aug 11, 2003	18.08	18.32	18.08	18.21	8,472,393	+0.25(+1.42%)
Aug 08, 2003	18.10	18.11	17.96	17.96	6,573,136	+0.06(+0.35%)
Aug 07, 2003	17.54	17.90	17.52	17.89	7,442,359	+0.32(+1.83%)
Aug 06, 2003	17.51	17.62	17.47	17.57	5,037,294	+0.00(+0.02%)
Aug 05, 2003	17.68	17.77	17.56	17.57	5,467,065	-0.01(-0.05%)
Aug 04, 2003	17.55	17.58	17.38	17.57	3,854,715	+0.10(+0.58%)
Aug 01, 2003	17.39	17.49	17.30	17.47	7,709,904	-0.12(-0.70%)
Jul 31, 2003	17.70	17.76	17.52	17.60	6,826,512	-0.10(-0.57%)
Jul 30, 2003	17.67	17.75	17.58	17.70	7,354,044	+0.04(+0.24%)
Jul 29, 2003	17.59	17.68	17.50	17.65	11,698,982	-0.14(-0.79%)
Jul 28, 2003	17.66	17.81	17.58	17.79	13,738,978	+0.24(+1.38%)
Jul 25, 2003	17.36	17.57	17.24	17.55	6,845,166	+0.11(+0.61%)
Jul 24, 2003	17.51	17.65	17.45	17.45	7,895,272	+0.14(+0.78%)
Jul 23, 2003	17.40	17.48	17.30	17.31	7,277,063	-0.05(-0.27%)
Jul 22, 2003	17.14	17.40	17.09	17.36	9,926,058	+0.36(+2.09%)
Jul 21, 2003	17.18	17.18	16.98	17.00	6,937,733	-0.15(-0.86%)
Jul 18, 2003	17.00	17.16	16.84	17.15	14,084,212	+0.13(+0.75%)
Jul 17, 2003	16.83	17.06	16.81	17.02	14,995,232	+0.26(+1.57%)
Jul 16, 2003	16.73	16.80	16.65	16.76	10,307,421	+0.12(+0.71%)
Jul 15, 2003	16.79	16.83	16.62	16.64	18,204,818	-0.32(-1.87%)
Jul 14, 2003	17.10	17.23	16.96	16.96	9,767,610	-0.25(-1.43%)
Jul 11, 2003	17.02	17.24	16.98	17.21	10,139,291	+0.16(+0.92%)
Jul 10, 2003	16.92	17.09	16.90	17.05	9,594,521	-0.17(-0.96%)
Jul 09, 2003	17.13	17.31	17.11	17.21	11,472,290	-0.21(-1.22%)
Jul 08, 2003	17.26	17.53	17.26	17.43	10,357,955	-0.13(-0.72%)
Jul 07, 2003	17.62	17.74	17.54	17.55	7,188,039	+0.02(+0.12%)
Jul 03, 2003	17.38	17.62	17.36	17.53	5,531,059	-0.18(-1.03%)
Jul 02, 2003	17.44	17.74	17.44	17.71	7,452,749	-0.09(-0.52%)
Jul 01, 2003	17.79	17.81	17.46	17.81	11,644,434	+0.01(+0.07%)
Jun 30, 2003	17.97	18.05	17.73	17.79	5,145,446	-0.03(-0.19%)
Jun 27, 2003	17.71	17.96	17.69	17.83	6,573,844	-0.17(-0.96%)
Jun 26, 2003	17.99	18.04	17.90	18.00	6,917,425	-0.13(-0.72%)
Jun 25, 2003	18.07	18.28	18.07	18.13	5,573,091	-0.07(-0.37%)
Jun 24, 2003	18.21	18.32	18.15	18.20	4,738,816	-0.14(-0.76%)
Jun 23, 2003	18.37	18.44	18.26	18.34	3,441,002	-0.09(-0.48%)
Jun 20, 2003	18.57	18.60	18.33	18.43	6,709,623	-0.00(-0.02%)
Jun 19, 2003	18.44	18.49	18.32	18.43	5,666,838	-0.25(-1.34%)
Jun 18, 2003	18.65	19.19	18.64	18.68	6,753,309	+0.03(+0.16%)
Jun 17, 2003	18.59	18.65	18.51	18.65	6,016,322	-0.17(-0.90%)
Jun 16, 2003	18.84	18.95	18.71	18.82	8,669,096	+0.23(+1.25%)
Jun 13, 2003	18.87	18.93	18.47	18.59	6,673,494	-0.29(-1.53%)
Jun 12, 2003	19.16	19.20	18.77	18.88	9,675,988	-0.01(-0.05%)
Jun 11, 2003	18.62	18.95	18.48	18.89	8,159,510	+0.52(+2.81%)
Jun 10, 2003	18.38	18.42	18.15	18.37	6,575,969	+0.30(+1.66%)
Jun 09, 2003	18.02	18.14	17.97	18.07	6,173,826	-0.08(-0.42%)
Jun 06, 2003	18.46	18.64	18.15	18.15	7,559,484	-0.14(-0.74%)
Jun 05, 2003	18.35	18.35	18.08	18.28	5,983,971	-0.07(-0.39%)
Jun 04, 2003	18.17	18.37	18.15	18.35	7,213,306	+0.36(+1.98%)
Jun 03, 2003	17.98	18.07	17.91	18.00	5,041,309	+0.15(+0.83%)

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.