Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	17.06	17.10	16.89	16.96	100,057	-0.04(-0.22%)
Aug 28, 2003	16.78	17.03	16.73	16.99	180,229	+0.21(+1.27%)
Aug 27, 2003	16.88	16.89	16.78	16.78	116,470	-0.10(-0.59%)
Aug 26, 2003	16.88	16.89	16.56	16.88	119,942	+0.06(+0.34%)
Aug 25, 2003	16.63	16.82	16.60	16.82	246,934	+0.28(+1.69%)
Aug 22, 2003	17.09	17.09	16.53	16.54	142,563	-0.46(-2.68%)
Aug 21, 2003	16.85	17.01	16.79	17.00	103,003	+0.18(+1.07%)
Aug 20, 2003	16.74	16.84	16.69	16.82	184,332	+0.08(+0.45%)
Aug 19, 2003	16.75	16.88	16.65	16.74	168,656	-0.08(-0.45%)
Aug 18, 2003	16.61	16.82	16.61	16.82	322,792	+0.28(+1.70%)
Aug 15, 2003	16.39	16.60	16.39	16.54	76,068	+0.16(+0.99%)
Aug 14, 2003	16.40	16.42	16.23	16.38	102,161	+0.04(+0.23%)
Aug 13, 2003	16.35	16.36	16.19	16.34	155,820	-0.02(-0.15%)
Aug 12, 2003	16.25	16.37	16.11	16.36	131,305	+0.13(+0.82%)
Aug 11, 2003	16.03	16.23	16.03	16.23	298,699	+0.21(+1.33%)
Aug 08, 2003	15.92	16.04	15.90	16.02	218,527	+0.15(+0.96%)
Aug 07, 2003	15.87	15.93	15.83	15.86	182,123	-0.03(-0.18%)
Aug 06, 2003	15.81	15.97	15.79	15.89	326,475	+0.13(+0.81%)
Aug 05, 2003	15.81	15.91	15.73	15.76	204,849	+0.00(+0.00%)
Aug 04, 2003	16.11	16.14	15.66	15.76	288,177	-0.39(-2.41%)
Aug 01, 2003	16.50	16.50	16.11	16.15	162,974	-0.34(-2.05%)
Jul 31, 2003	16.28	16.54	16.28	16.49	287,020	+0.31(+1.91%)
Jul 30, 2003	16.32	16.46	16.18	16.18	207,584	-0.11(-0.70%)
Jul 29, 2003	16.12	16.37	15.99	16.30	237,360	+0.29(+1.78%)
Jul 28, 2003	15.80	16.08	15.75	16.01	173,180	+0.19(+1.17%)
Jul 25, 2003	15.75	15.83	15.67	15.83	241,989	+0.05(+0.30%)
Jul 24, 2003	15.97	15.97	15.58	15.78	339,416	+0.52(+3.43%)
Jul 23, 2003	15.19	15.25	15.03	15.25	137,723	+0.06(+0.41%)
Jul 22, 2003	15.16	15.20	15.03	15.19	204,954	+0.03(+0.22%)
Jul 21, 2003	15.19	15.19	14.90	15.16	254,615	-0.01(-0.06%)
Jul 18, 2003	15.14	15.21	15.02	15.17	252,721	+0.10(+0.69%)
Jul 17, 2003	15.33	15.35	15.06	15.06	255,667	-0.28(-1.80%)
Jul 16, 2003	15.87	15.92	15.34	15.34	414,854	-0.55(-3.47%)
Jul 15, 2003	15.92	15.94	15.79	15.89	237,149	-0.02(-0.12%)
Jul 14, 2003	15.90	15.94	15.81	15.91	215,370	+0.01(+0.09%)
Jul 11, 2003	15.75	15.92	15.74	15.90	114,576	+0.20(+1.27%)
Jul 10, 2003	16.02	16.02	15.55	15.70	188,436	-0.33(-2.07%)
Jul 09, 2003	16.04	16.05	15.96	16.03	197,905	+0.02(+0.15%)
Jul 08, 2003	15.98	16.01	15.83	16.01	186,542	+0.06(+0.39%)
Jul 07, 2003	15.87	15.94	15.85	15.94	111,104	+0.05(+0.33%)
Jul 03, 2003	15.94	15.95	15.83	15.89	55,447	-0.10(-0.62%)
Jul 02, 2003	15.99	16.02	15.87	15.99	244,935	+0.12(+0.78%)
Jul 01, 2003	15.85	15.89	15.67	15.87	175,705	+0.04(+0.27%)
Jun 30, 2003	15.92	15.93	15.83	15.83	186,121	-0.10(-0.66%)
Jun 27, 2003	15.93	15.95	15.86	15.93	240,937	-0.02(-0.12%)
Jun 26, 2003	15.99	16.02	15.87	15.95	142,563	+0.03(+0.21%)
Jun 25, 2003	15.99	16.00	15.85	15.92	155,714	-0.01(-0.06%)
Jun 24, 2003	15.97	15.99	15.90	15.92	137,302	-0.04(-0.27%)
Jun 23, 2003	15.99	16.04	15.81	15.97	150,033	-0.02(-0.15%)
Jun 20, 2003	16.16	16.19	15.95	15.99	120,258	-0.14(-0.88%)
Jun 19, 2003	16.10	16.16	16.04	16.13	199,693	+0.10(+0.62%)
Jun 18, 2003	16.25	16.25	16.02	16.03	140,143	-0.12(-0.76%)
Jun 17, 2003	16.18	16.21	16.07	16.16	125,098	-0.03(-0.21%)
Jun 16, 2003	16.21	16.26	16.08	16.19	204,112	+0.01(+0.06%)
Jun 13, 2003	16.23	16.25	16.09	16.18	110,789	-0.01(-0.09%)
Jun 12, 2003	16.11	16.30	16.11	16.20	136,776	+0.13(+0.83%)
Jun 11, 2003	15.87	16.14	15.85	16.06	304,591	+0.24(+1.50%)
Jun 10, 2003	15.76	15.84	15.71	15.83	227,364	+0.13(+0.85%)
Jun 09, 2003	15.68	15.77	15.59	15.69	187,068	+0.01(+0.06%)
Jun 06, 2003	15.75	15.80	15.65	15.68	156,135	-0.05(-0.30%)
Jun 05, 2003	15.78	15.78	15.66	15.73	160,554	-0.04(-0.24%)
Jun 04, 2003	15.75	15.84	15.74	15.77	226,523	+0.04(+0.24%)
Jun 03, 2003	15.56	15.79	15.38	15.73	245,461	+0.26(+1.69%)

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.