Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	16.06	16.11	16.01	16.08	303,317	+0.02(+0.12%)
Aug 28, 2003	15.98	16.11	15.96	16.06	441,189	+0.12(+0.73%)
Aug 27, 2003	15.93	15.98	15.77	15.95	349,006	-0.05(-0.33%)
Aug 26, 2003	16.00	16.14	15.80	16.00	565,777	-0.05(-0.29%)
Aug 25, 2003	16.21	16.25	15.99	16.04	396,104	-0.10(-0.64%)
Aug 22, 2003	16.14	16.39	16.13	16.15	326,061	+0.07(+0.41%)
Aug 21, 2003	16.10	16.18	15.93	16.08	617,504	+0.11(+0.71%)
Aug 20, 2003	16.06	16.07	15.77	15.97	903,512	-0.13(-0.80%)
Aug 19, 2003	15.93	16.26	15.90	16.10	627,769	+0.20(+1.25%)
Aug 18, 2003	15.51	16.06	15.51	15.90	471,179	+0.39(+2.50%)
Aug 15, 2003	15.37	15.52	15.35	15.51	58,369	+0.20(+1.30%)
Aug 14, 2003	15.15	15.40	15.15	15.31	329,281	+0.16(+1.05%)
Aug 13, 2003	15.05	15.27	15.05	15.15	227,437	+0.13(+0.84%)
Aug 12, 2003	14.92	15.07	14.89	15.03	268,296	+0.11(+0.71%)
Aug 11, 2003	14.63	14.95	14.62	14.92	321,432	+0.35(+2.39%)
Aug 08, 2003	14.61	14.69	14.57	14.57	311,167	-0.01(-0.05%)
Aug 07, 2003	14.75	14.75	14.47	14.58	600,396	-0.25(-1.72%)
Aug 06, 2003	15.25	15.25	14.81	14.84	636,021	-0.41(-2.71%)
Aug 05, 2003	15.23	15.47	15.18	15.25	602,006	+0.08(+0.50%)
Aug 04, 2003	15.32	15.32	15.04	15.17	623,341	-0.10(-0.67%)
Aug 01, 2003	15.26	15.30	15.12	15.28	496,941	+0.04(+0.26%)
Jul 31, 2003	15.14	15.40	15.06	15.24	399,123	+0.20(+1.32%)
Jul 30, 2003	15.12	15.12	14.99	15.04	487,884	-0.08(-0.53%)
Jul 29, 2003	14.95	15.25	14.95	15.12	750,947	+0.13(+0.84%)
Jul 28, 2003	14.58	15.01	14.58	14.99	447,831	+0.42(+2.86%)
Jul 25, 2003	14.34	14.61	14.22	14.57	513,043	+0.20(+1.38%)
Jul 24, 2003	14.59	14.67	14.38	14.38	497,143	-0.16(-1.09%)
Jul 23, 2003	14.64	14.71	14.41	14.53	836,287	-0.12(-0.84%)
Jul 22, 2003	15.10	15.11	13.99	14.66	3,381,781	-0.45(-2.96%)
Jul 21, 2003	15.24	15.26	15.00	15.10	393,487	-0.18(-1.15%)
Jul 18, 2003	15.04	15.28	14.91	15.28	664,199	+0.29(+1.92%)
Jul 17, 2003	15.39	15.40	14.81	14.99	1,258,355	-0.59(-3.76%)
Jul 16, 2003	15.89	15.89	15.45	15.58	986,637	-0.26(-1.65%)
Jul 15, 2003	15.84	15.95	15.73	15.84	636,625	+0.07(+0.44%)
Jul 14, 2003	15.71	16.12	15.67	15.77	797,844	+0.22(+1.43%)
Jul 11, 2003	15.48	15.63	15.47	15.55	414,218	+0.15(+0.95%)
Jul 10, 2003	15.50	15.65	15.35	15.40	538,806	-0.29(-1.84%)
Jul 09, 2003	15.70	15.90	15.61	15.69	622,737	-0.15(-0.92%)
Jul 08, 2003	15.47	15.90	15.44	15.84	757,791	+0.36(+2.35%)
Jul 07, 2003	15.20	15.57	15.13	15.47	720,756	+0.56(+3.75%)
Jul 03, 2003	14.97	15.07	14.88	14.91	342,565	-0.12(-0.79%)
Jul 02, 2003	15.07	15.07	14.91	15.03	777,314	+0.13(+0.89%)
Jul 01, 2003	14.59	14.94	14.44	14.90	924,847	+0.31(+2.11%)
Jun 30, 2003	14.33	14.64	14.20	14.59	1,870,828	+0.39(+2.73%)
Jun 27, 2003	14.23	14.62	14.14	14.20	932,093	-0.05(-0.37%)
Jun 26, 2003	13.84	14.33	13.81	14.26	833,268	+0.46(+3.36%)
Jun 25, 2003	13.85	13.99	13.78	13.79	530,353	-0.05(-0.38%)
Jun 24, 2003	13.58	13.90	13.46	13.85	756,986	+0.04(+0.26%)
Jun 23, 2003	13.91	13.98	13.74	13.81	609,050	-0.10(-0.74%)
Jun 20, 2003	13.76	13.98	13.41	13.91	1,272,847	+0.02(+0.14%)
Jun 19, 2003	14.16	14.33	13.83	13.89	1,097,539	-0.21(-1.50%)
Jun 18, 2003	13.50	14.10	13.21	14.10	1,741,208	+0.73(+5.42%)
Jun 17, 2003	12.92	13.41	12.92	13.38	2,861,693	+0.85(+6.77%)
Jun 16, 2003	12.27	12.63	12.26	12.53	932,093	+0.42(+3.47%)
Jun 13, 2003	12.26	12.34	12.11	12.11	500,564	-0.24(-1.91%)
Jun 12, 2003	12.30	12.65	12.21	12.34	1,385,358	+0.13(+1.03%)
Jun 11, 2003	13.07	13.07	12.06	12.22	2,435,599	-0.85(-6.54%)
Jun 10, 2003	13.11	13.16	12.97	13.07	300,701	-0.00(-0.03%)
Jun 09, 2003	13.13	13.33	12.92	13.08	460,109	-0.14(-1.05%)
Jun 06, 2003	13.57	13.83	13.22	13.22	1,038,767	-0.33(-2.47%)
Jun 05, 2003	13.45	13.57	13.30	13.55	507,810	+0.02(+0.12%)
Jun 04, 2003	13.12	13.54	13.10	13.53	510,628	+0.48(+3.65%)
Jun 03, 2003	13.04	13.18	12.90	13.06	547,662	+0.01(+0.10%)

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.