Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	12.34	12.35	12.33	12.34	7,068	+0.09(+0.74%)
Aug 28, 2003	12.33	12.34	12.25	12.25	10,050	+0.01(+0.07%)
Aug 27, 2003	12.30	12.30	12.21	12.24	5,963	-0.05(-0.44%)
Aug 26, 2003	12.25	12.30	12.20	12.30	12,369	+0.09(+0.74%)
Aug 25, 2003	12.26	12.33	12.15	12.21	20,431	-0.02(-0.15%)
Aug 22, 2003	12.31	12.31	12.21	12.22	14,578	-0.02(-0.15%)
Aug 21, 2003	12.30	12.31	12.22	12.24	6,516	+0.03(+0.22%)
Aug 20, 2003	12.32	12.33	12.21	12.21	20,321	-0.04(-0.30%)
Aug 19, 2003	12.21	12.25	12.21	12.25	23,524	+0.04(+0.30%)
Aug 18, 2003	12.17	12.21	12.12	12.21	11,265	+0.11(+0.90%)
Aug 15, 2003	12.16	12.18	12.11	12.11	14,136	+0.02(+0.15%)
Aug 14, 2003	12.33	12.35	12.09	12.09	37,218	-0.21(-1.69%)
Aug 13, 2003	12.46	12.49	12.28	12.30	21,425	-0.30(-2.37%)
Aug 12, 2003	12.57	12.60	12.50	12.59	5,632	+0.06(+0.51%)
Aug 11, 2003	12.60	12.60	12.51	12.53	10,050	-0.04(-0.29%)
Aug 08, 2003	12.55	12.59	12.50	12.57	13,805	+0.11(+0.87%)
Aug 07, 2003	12.42	12.53	12.41	12.46	7,951	+0.13(+1.03%)
Aug 06, 2003	12.35	12.40	12.33	12.33	8,835	+0.07(+0.59%)
Aug 05, 2003	12.29	12.30	12.26	12.26	16,345	+0.02(+0.15%)
Aug 04, 2003	12.39	12.46	12.24	12.24	18,112	-0.21(-1.67%)
Aug 01, 2003	12.51	12.53	12.27	12.45	31,475	-0.04(-0.29%)
Jul 31, 2003	12.68	12.68	12.49	12.49	25,291	-0.16(-1.29%)
Jul 30, 2003	12.56	12.65	12.56	12.65	9,056	+0.04(+0.29%)
Jul 29, 2003	12.68	12.68	12.59	12.61	16,676	-0.05(-0.36%)
Jul 28, 2003	12.78	12.78	12.59	12.66	13,252	-0.13(-0.99%)
Jul 25, 2003	12.73	12.79	12.69	12.79	5,632	+0.05(+0.43%)
Jul 24, 2003	12.72	12.80	12.72	12.73	11,927	-0.03(-0.21%)
Jul 23, 2003	12.67	12.77	12.60	12.76	17,008	+0.14(+1.15%)
Jul 22, 2003	12.68	12.68	12.57	12.61	24,738	-0.01(-0.07%)
Jul 21, 2003	12.68	12.68	12.59	12.62	24,849	+0.01(+0.07%)
Jul 18, 2003	12.51	12.68	12.51	12.61	45,060	-0.20(-1.55%)
Jul 17, 2003	12.96	12.96	12.72	12.81	23,744	-0.10(-0.77%)
Jul 16, 2003	12.92	13.03	12.86	12.91	59,196	-0.29(-2.20%)
Jul 15, 2003	13.37	13.37	13.20	13.20	9,497	-0.14(-1.08%)
Jul 14, 2003	13.35	13.36	13.24	13.35	11,265	+0.08(+0.61%)
Jul 11, 2003	13.58	13.58	13.24	13.26	31,144	-0.35(-2.59%)
Jul 10, 2003	13.58	13.63	13.49	13.62	13,805	+0.13(+0.94%)
Jul 09, 2003	13.58	13.65	13.49	13.49	17,118	+0.05(+0.34%)
Jul 08, 2003	13.49	13.55	13.45	13.45	14,578	+0.00(+0.00%)
Jul 07, 2003	13.52	13.57	13.45	13.45	14,578	+0.00(+0.00%)
Jul 03, 2003	13.48	13.61	13.36	13.45	14,688	+0.05(+0.41%)
Jul 02, 2003	13.48	13.49	13.39	13.39	5,080	-0.03(-0.20%)
Jul 01, 2003	13.39	13.42	13.35	13.42	15,130	+0.05(+0.41%)
Jun 30, 2003	13.34	13.38	13.26	13.36	15,130	+0.12(+0.89%)
Jun 27, 2003	13.36	13.44	13.24	13.25	10,602	-0.02(-0.14%)
Jun 26, 2003	13.36	13.49	13.26	13.26	29,377	-0.05(-0.34%)
Jun 25, 2003	13.36	13.40	13.30	13.31	17,449	+0.05(+0.34%)
Jun 24, 2003	13.36	13.36	13.24	13.26	4,969	-0.08(-0.61%)
Jun 23, 2003	13.44	13.44	13.22	13.35	19,106	+0.00(+0.00%)
Jun 20, 2003	13.49	13.49	13.31	13.35	18,001	-0.23(-1.67%)
Jun 19, 2003	13.76	13.76	13.45	13.57	29,598	-0.10(-0.73%)
Jun 18, 2003	13.75	13.75	13.59	13.67	8,504	-0.07(-0.53%)
Jun 17, 2003	13.95	13.95	13.59	13.74	19,106	-0.11(-0.78%)
Jun 16, 2003	13.91	13.91	13.82	13.85	3,092	+0.08(+0.59%)
Jun 13, 2003	13.84	13.90	13.76	13.77	20,542	+0.16(+1.20%)
Jun 12, 2003	13.58	13.65	13.58	13.61	10,712	+0.11(+0.80%)
Jun 11, 2003	13.56	13.60	13.45	13.50	18,775	-0.17(-1.26%)
Jun 10, 2003	13.54	13.67	13.49	13.67	6,295	+0.14(+1.07%)
Jun 09, 2003	13.58	13.65	13.46	13.53	11,706	-0.04(-0.27%)
Jun 06, 2003	13.58	13.63	13.56	13.56	5,301	-0.11(-0.80%)
Jun 05, 2003	13.55	13.67	13.45	13.67	14,026	+0.16(+1.21%)
Jun 04, 2003	13.49	13.54	13.40	13.51	22,419	-0.06(-0.47%)
Jun 03, 2003	13.43	13.57	13.43	13.57	15,020	+0.14(+1.08%)

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.