Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	12.83	12.85	12.70	12.85	15,800	+0.02(+0.16%)
Aug 28, 2003	12.87	12.90	12.73	12.83	16,800	-0.03(-0.23%)
Aug 27, 2003	12.81	12.86	12.73	12.86	18,200	+0.05(+0.39%)
Aug 26, 2003	12.95	12.95	12.70	12.81	26,400	-0.13(-1.00%)
Aug 25, 2003	13.00	13.00	12.85	12.94	38,800	-0.06(-0.46%)
Aug 22, 2003	13.09	13.09	12.95	13.00	3,100	+0.00(+0.00%)
Aug 21, 2003	13.20	13.35	13.00	13.00	20,900	-0.35(-2.62%)
Aug 20, 2003	13.26	13.35	13.20	13.35	5,700	+0.13(+0.98%)
Aug 19, 2003	13.15	13.22	13.11	13.22	4,200	+0.07(+0.53%)
Aug 18, 2003	13.10	13.15	13.10	13.15	7,000	+0.05(+0.38%)
Aug 15, 2003	13.10	13.10	13.10	13.10	1,300	+0.10(+0.77%)
Aug 14, 2003	13.07	13.07	13.00	13.00	6,800	+0.00(+0.00%)
Aug 13, 2003	13.07	13.16	12.90	13.00	26,900	-0.20(-1.52%)
Aug 12, 2003	13.06	13.20	13.06	13.20	25,500	+0.07(+0.53%)
Aug 11, 2003	13.15	13.15	13.06	13.13	14,800	-0.17(-1.28%)
Aug 08, 2003	13.30	13.31	13.30	13.30	10,300	+0.00(+0.00%)
Aug 07, 2003	13.10	13.33	13.10	13.30	20,300	+0.25(+1.92%)
Aug 06, 2003	12.98	13.08	12.98	13.05	18,300	+0.19(+1.48%)
Aug 05, 2003	12.70	13.25	12.69	12.86	18,300	+0.16(+1.26%)
Aug 04, 2003	12.69	12.74	12.65	12.70	42,800	+0.00(+0.00%)
Aug 01, 2003	13.16	13.16	12.50	12.70	47,000	-0.40(-3.05%)
Jul 31, 2003	13.15	13.15	13.05	13.10	15,800	-0.05(-0.38%)
Jul 30, 2003	13.05	13.15	13.00	13.15	19,900	+0.13(+1.00%)
Jul 29, 2003	13.00	13.15	13.00	13.02	27,300	+0.02(+0.15%)
Jul 28, 2003	12.96	13.03	12.86	13.00	40,000	-0.09(-0.69%)
Jul 25, 2003	13.19	13.21	12.97	13.09	42,500	-0.11(-0.83%)
Jul 24, 2003	13.30	13.30	13.19	13.20	22,800	-0.10(-0.75%)
Jul 23, 2003	13.48	13.48	13.30	13.30	13,900	-0.17(-1.26%)
Jul 22, 2003	13.25	13.47	13.25	13.47	29,700	-0.03(-0.22%)
Jul 21, 2003	13.77	13.90	13.50	13.50	22,700	-0.25(-1.82%)
Jul 18, 2003	13.90	13.90	13.67	13.75	8,100	-0.02(-0.15%)
Jul 17, 2003	13.95	13.95	13.75	13.77	12,000	-0.43(-3.03%)
Jul 16, 2003	13.99	14.20	13.95	14.20	20,600	+0.08(+0.57%)
Jul 15, 2003	14.30	14.30	14.12	14.12	14,500	-0.11(-0.77%)
Jul 14, 2003	14.35	14.35	14.19	14.23	10,300	-0.09(-0.63%)
Jul 11, 2003	14.20	14.32	14.20	14.32	12,000	+0.12(+0.85%)
Jul 10, 2003	14.20	14.25	14.20	14.20	10,800	+0.02(+0.14%)
Jul 09, 2003	14.20	14.27	14.18	14.18	19,300	+0.01(+0.07%)
Jul 08, 2003	14.18	14.19	14.15	14.17	13,000	+0.05(+0.35%)
Jul 07, 2003	14.30	14.32	14.12	14.12	31,700	-0.18(-1.26%)
Jul 03, 2003	14.30	14.30	14.30	14.30	3,800	+0.00(+0.00%)
Jul 02, 2003	14.24	14.29	14.23	14.30	8,400	+0.10(+0.70%)
Jul 01, 2003	14.25	14.25	14.15	14.20	8,000	-0.05(-0.35%)
Jun 30, 2003	14.14	14.28	14.13	14.25	8,200	+0.09(+0.64%)
Jun 27, 2003	14.20	14.20	14.16	14.16	4,600	-0.11(-0.77%)
Jun 26, 2003	14.23	14.27	14.16	14.27	4,900	-0.07(-0.49%)
Jun 25, 2003	14.08	14.34	14.01	14.34	22,600	+0.25(+1.77%)
Jun 24, 2003	14.11	14.20	14.02	14.09	18,900	-0.08(-0.56%)
Jun 23, 2003	14.20	14.20	14.17	14.17	2,700	-0.03(-0.21%)
Jun 20, 2003	14.21	14.25	14.20	14.20	7,500	-0.05(-0.35%)
Jun 19, 2003	14.25	14.25	14.23	14.25	7,100	-0.05(-0.35%)
Jun 18, 2003	14.30	14.32	14.23	14.30	17,300	-0.07(-0.49%)
Jun 17, 2003	14.43	14.43	14.29	14.37	25,000	-0.06(-0.42%)
Jun 16, 2003	14.45	14.51	14.41	14.43	13,100	-0.05(-0.35%)
Jun 13, 2003	14.52	14.52	14.40	14.48	16,000	-0.03(-0.21%)
Jun 12, 2003	14.38	14.51	14.35	14.51	14,700	+0.11(+0.76%)
Jun 11, 2003	14.40	14.40	14.35	14.40	16,700	+0.05(+0.35%)
Jun 10, 2003	14.38	14.40	14.33	14.35	12,200	+0.07(+0.49%)
Jun 09, 2003	14.31	14.31	14.28	14.28	7,900	-0.06(-0.42%)
Jun 06, 2003	14.33	14.37	14.33	14.34	12,800	+0.12(+0.84%)
Jun 05, 2003	14.30	14.36	14.22	14.22	16,300	-0.03(-0.21%)
Jun 04, 2003	14.24	14.27	14.20	14.25	25,000	+0.01(+0.07%)
Jun 03, 2003	14.26	14.26	14.17	14.24	21,700	+0.06(+0.42%)

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.