Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	18.99	19.00	18.74	18.87	1,794,507	-0.12(-0.61%)
Aug 28, 2003	18.90	19.07	18.84	18.98	2,061,861	-0.17(-0.89%)
Aug 27, 2003	18.96	19.27	18.96	19.15	1,179,735	+0.19(+1.03%)
Aug 26, 2003	18.61	19.02	18.59	18.96	1,638,910	+0.01(+0.05%)
Aug 25, 2003	18.79	18.96	18.68	18.95	1,330,392	+0.28(+1.48%)
Aug 22, 2003	18.90	18.94	18.64	18.67	1,298,079	-0.24(-1.28%)
Aug 21, 2003	18.95	19.00	18.80	18.91	1,984,063	-0.40(-2.06%)
Aug 20, 2003	19.20	19.38	19.14	19.31	913,204	-0.02(-0.10%)
Aug 19, 2003	19.41	19.41	19.18	19.33	910,734	-0.10(-0.53%)
Aug 18, 2003	19.35	19.50	19.32	19.43	796,506	+0.07(+0.38%)
Aug 15, 2003	19.20	19.43	19.15	19.36	621,563	+0.04(+0.23%)
Aug 14, 2003	19.37	19.53	19.25	19.32	2,782,834	+0.27(+1.40%)
Aug 13, 2003	19.31	19.33	19.04	19.05	1,707,447	-0.01(-0.08%)
Aug 12, 2003	19.00	19.11	18.91	19.07	1,569,550	+0.27(+1.42%)
Aug 11, 2003	18.72	18.85	18.63	18.80	743,200	+0.02(+0.13%)
Aug 08, 2003	18.79	18.95	18.59	18.77	1,105,642	-0.05(-0.26%)
Aug 07, 2003	18.29	18.82	18.23	18.82	1,790,802	+0.46(+2.49%)
Aug 06, 2003	18.30	18.57	18.27	18.37	1,254,858	-0.01(-0.08%)
Aug 05, 2003	18.53	18.63	18.38	18.38	1,034,018	+0.05(+0.27%)
Aug 04, 2003	18.41	18.42	18.14	18.33	3,855,751	+0.16(+0.88%)
Aug 01, 2003	18.46	18.46	18.05	18.17	2,978,153	-0.44(-2.38%)
Jul 31, 2003	18.83	18.87	18.61	18.61	3,547,233	-0.44(-2.32%)
Jul 30, 2003	19.02	19.14	18.91	19.06	1,560,700	-0.10(-0.53%)
Jul 29, 2003	19.07	19.43	19.03	19.16	1,956,895	-0.03(-0.18%)
Jul 28, 2003	19.30	19.37	19.16	19.19	1,328,540	-0.29(-1.50%)
Jul 25, 2003	19.22	19.48	19.15	19.48	1,310,017	+0.26(+1.36%)
Jul 24, 2003	19.27	19.45	19.16	19.22	2,491,193	+0.22(+1.18%)
Jul 23, 2003	19.19	19.19	18.87	19.00	2,868,453	+0.55(+2.98%)
Jul 22, 2003	18.42	18.51	18.35	18.45	1,354,473	+0.18(+0.98%)
Jul 21, 2003	18.46	18.46	18.07	18.27	1,760,136	-0.19(-1.05%)
Jul 18, 2003	18.30	18.46	18.12	18.46	2,021,727	+0.11(+0.61%)
Jul 17, 2003	18.12	18.51	18.07	18.35	2,737,143	+0.18(+0.99%)
Jul 16, 2003	18.05	18.26	17.93	18.17	3,161,329	-0.10(-0.53%)
Jul 15, 2003	18.74	18.74	18.24	18.27	3,671,958	-0.97(-5.05%)
Jul 14, 2003	19.02	19.37	19.00	19.24	2,026,255	+0.39(+2.06%)
Jul 11, 2003	18.95	19.04	18.75	18.85	2,248,948	+0.03(+0.18%)
Jul 10, 2003	18.85	19.03	18.81	18.82	2,627,649	-0.63(-3.22%)
Jul 09, 2003	19.31	19.55	19.17	19.44	2,375,525	-0.16(-0.82%)
Jul 08, 2003	19.39	19.65	19.33	19.60	2,077,503	-0.19(-0.96%)
Jul 07, 2003	19.60	19.89	19.54	19.79	2,063,096	-0.17(-0.88%)
Jul 03, 2003	19.61	20.16	19.61	19.97	1,444,414	+0.41(+2.11%)
Jul 02, 2003	19.43	19.62	19.37	19.56	1,405,721	-0.01(-0.05%)
Jul 01, 2003	19.53	19.65	19.39	19.57	2,822,556	-0.09(-0.45%)
Jun 30, 2003	19.96	20.00	19.58	19.65	1,888,565	-0.10(-0.49%)
Jun 27, 2003	20.09	20.12	19.75	19.75	1,016,935	-0.34(-1.69%)
Jun 26, 2003	19.91	20.11	19.75	20.09	1,921,289	-0.02(-0.10%)
Jun 25, 2003	20.25	20.48	20.11	20.11	1,260,415	-0.11(-0.55%)
Jun 24, 2003	20.24	20.30	20.06	20.22	979,682	+0.08(+0.39%)
Jun 23, 2003	20.65	20.65	20.13	20.14	1,746,140	-0.36(-1.78%)
Jun 20, 2003	20.65	20.72	20.41	20.51	1,956,072	+0.25(+1.22%)
Jun 19, 2003	20.89	20.89	20.25	20.26	2,437,887	-0.63(-3.02%)
Jun 18, 2003	20.89	21.18	20.81	20.89	2,492,840	+0.19(+0.94%)
Jun 17, 2003	20.53	20.77	20.47	20.70	2,129,575	+0.14(+0.66%)
Jun 16, 2003	20.36	20.59	20.30	20.56	1,574,490	+0.54(+2.72%)
Jun 13, 2003	20.20	20.21	19.90	20.02	1,404,280	-0.29(-1.44%)
Jun 12, 2003	20.36	20.39	20.22	20.31	1,951,338	-0.34(-1.67%)
Jun 11, 2003	20.20	20.65	20.17	20.65	1,110,170	+0.41(+2.02%)
Jun 10, 2003	20.31	20.43	20.15	20.25	827,379	+0.09(+0.46%)
Jun 09, 2003	20.13	20.31	20.02	20.15	1,416,835	-0.20(-1.00%)
Jun 06, 2003	20.68	20.70	20.30	20.36	2,950,985	-0.19(-0.95%)
Jun 05, 2003	20.03	20.64	19.93	20.55	2,052,394	+0.30(+1.49%)
Jun 04, 2003	19.88	20.28	19.86	20.25	1,114,697	+0.32(+1.58%)
Jun 03, 2003	19.93	20.01	19.85	19.94	1,199,288	+0.49(+2.52%)

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.