Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	14.57	14.79	14.45	14.79	326,889	+0.27(+1.84%)
Aug 28, 2003	14.47	14.58	14.37	14.53	160,959	+0.06(+0.41%)
Aug 27, 2003	14.51	14.51	14.41	14.47	274,093	-0.02(-0.16%)
Aug 26, 2003	14.49	14.54	14.33	14.49	364,086	-0.05(-0.32%)
Aug 25, 2003	14.47	14.54	14.39	14.54	310,605	+0.08(+0.57%)
Aug 22, 2003	14.44	14.61	14.34	14.46	755,428	-0.04(-0.24%)
Aug 21, 2003	14.35	14.56	14.26	14.49	678,462	+0.21(+1.47%)
Aug 20, 2003	14.06	14.31	14.03	14.28	528,817	+0.16(+1.12%)
Aug 19, 2003	14.21	14.21	14.00	14.12	486,306	-0.02(-0.16%)
Aug 18, 2003	14.05	14.19	14.02	14.15	430,424	+0.09(+0.62%)
Aug 15, 2003	14.00	14.19	13.87	14.06	194,899	+0.14(+1.01%)
Aug 14, 2003	13.85	13.93	13.71	13.92	268,265	+0.16(+1.14%)
Aug 13, 2003	13.80	13.93	13.69	13.76	377,114	-0.16(-1.13%)
Aug 12, 2003	13.84	13.92	13.74	13.92	351,573	+0.04(+0.25%)
Aug 11, 2003	13.80	13.93	13.77	13.88	463,507	+0.02(+0.17%)
Aug 08, 2003	13.91	14.03	13.76	13.86	655,321	-0.01(-0.04%)
Aug 07, 2003	14.00	14.18	13.81	13.87	10,887,461	-0.12(-0.88%)
Aug 06, 2003	13.68	14.05	13.58	13.99	482,877	+0.38(+2.83%)
Aug 05, 2003	14.07	14.07	13.60	13.60	550,586	-0.28(-2.02%)
Aug 04, 2003	13.88	14.00	13.62	13.88	591,040	-0.12(-0.83%)
Aug 01, 2003	14.03	14.12	13.72	14.00	1,001,067	-0.03(-0.21%)
Jul 31, 2003	14.57	14.63	14.02	14.03	2,995,315	-0.08(-0.58%)
Jul 30, 2003	14.00	14.19	13.77	14.11	281,292	+0.16(+1.17%)
Jul 29, 2003	13.91	14.15	13.79	13.95	304,262	+0.11(+0.76%)
Jul 28, 2003	14.01	14.01	13.76	13.84	363,058	-0.12(-0.84%)
Jul 25, 2003	13.90	14.01	13.85	13.96	167,644	+0.05(+0.33%)
Jul 24, 2003	13.71	14.04	13.71	13.91	249,238	+0.18(+1.32%)
Jul 23, 2003	13.89	13.89	13.62	13.73	363,229	-0.08(-0.59%)
Jul 22, 2003	14.05	14.12	13.81	13.81	387,570	-0.19(-1.37%)
Jul 21, 2003	14.22	14.36	13.95	14.01	712,060	-0.08(-0.58%)
Jul 18, 2003	14.20	14.20	13.94	14.09	335,460	+0.03(+0.21%)
Jul 17, 2003	14.05	14.09	13.83	14.06	288,835	-0.02(-0.12%)
Jul 16, 2003	14.19	14.32	13.97	14.08	392,198	-0.09(-0.66%)
Jul 15, 2003	14.32	14.35	14.07	14.17	246,838	-0.09(-0.65%)
Jul 14, 2003	14.05	14.28	14.05	14.26	279,407	+0.25(+1.75%)
Jul 11, 2003	13.93	14.05	13.85	14.02	265,522	+0.17(+1.22%)
Jul 10, 2003	13.91	13.93	13.75	13.85	319,175	-0.04(-0.25%)
Jul 09, 2003	13.80	13.93	13.76	13.88	356,030	+0.04(+0.30%)
Jul 08, 2003	13.86	13.87	13.71	13.84	304,605	+0.06(+0.42%)
Jul 07, 2003	13.62	13.86	13.59	13.79	341,631	+0.22(+1.59%)
Jul 03, 2003	13.53	13.69	13.42	13.57	347,973	+0.04(+0.30%)
Jul 02, 2003	13.62	13.62	13.43	13.53	406,769	-0.06(-0.43%)
Jul 01, 2003	13.49	13.64	13.36	13.59	379,171	+0.10(+0.74%)
Jun 30, 2003	13.56	13.70	13.43	13.49	376,942	-0.05(-0.35%)
Jun 27, 2003	13.49	13.62	13.45	13.53	399,881	+0.12(+0.87%)
Jun 26, 2003	13.44	13.56	13.37	13.42	462,307	+0.00(+0.00%)
Jun 25, 2003	13.25	13.51	13.22	13.42	234,839	+0.08(+0.57%)
Jun 24, 2003	13.27	13.54	13.27	13.34	229,011	+0.06(+0.48%)
Jun 23, 2003	13.39	13.50	13.27	13.28	267,751	-0.21(-1.56%)
Jun 20, 2003	13.60	13.62	13.39	13.49	267,065	+0.11(+0.78%)
Jun 19, 2003	13.56	13.63	13.27	13.38	315,404	-0.13(-0.95%)
Jun 18, 2003	13.56	13.60	13.49	13.51	312,662	-0.03(-0.22%)
Jun 17, 2003	13.62	13.70	13.41	13.54	368,200	-0.08(-0.60%)
Jun 16, 2003	13.65	13.68	13.55	13.62	232,096	+0.01(+0.04%)
Jun 13, 2003	13.83	13.83	13.49	13.62	279,064	-0.14(-1.02%)
Jun 12, 2003	13.97	13.97	13.71	13.76	364,429	-0.07(-0.51%)
Jun 11, 2003	13.70	13.84	13.57	13.83	307,519	+0.13(+0.94%)
Jun 10, 2003	13.51	13.73	13.48	13.70	220,611	+0.22(+1.60%)
Jun 09, 2003	13.70	13.70	13.43	13.48	352,773	-0.23(-1.70%)
Jun 06, 2003	13.97	14.00	13.59	13.72	346,945	-0.24(-1.71%)
Jun 05, 2003	13.72	13.98	13.67	13.95	181,529	+0.15(+1.06%)
Jun 04, 2003	13.69	13.81	13.62	13.81	494,876	+0.18(+1.32%)
Jun 03, 2003	13.74	13.74	13.56	13.63	323,632	-0.08(-0.60%)

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.