Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	17.23	17.40	17.16	17.33	209,891	+0.08(+0.46%)
Aug 28, 2003	16.99	17.29	16.90	17.26	290,399	+0.31(+1.81%)
Aug 27, 2003	16.84	16.99	16.81	16.95	357,888	+0.15(+0.91%)
Aug 26, 2003	17.05	17.06	16.64	16.80	315,293	-0.26(-1.54%)
Aug 25, 2003	17.24	17.31	17.00	17.06	312,781	-0.14(-0.81%)
Aug 22, 2003	17.37	17.37	17.10	17.20	380,613	-0.06(-0.36%)
Aug 21, 2003	17.05	17.26	16.97	17.26	235,014	+0.17(+1.00%)
Aug 20, 2003	16.92	17.15	16.90	17.09	334,821	+0.25(+1.51%)
Aug 19, 2003	16.92	16.95	16.79	16.84	250,773	-0.08(-0.49%)
Aug 18, 2003	16.88	17.03	16.87	16.92	166,268	+0.06(+0.36%)
Aug 15, 2003	16.79	16.95	16.76	16.86	92,041	+0.06(+0.34%)
Aug 14, 2003	16.94	17.00	16.62	16.80	551,335	-0.10(-0.60%)
Aug 13, 2003	16.83	17.01	16.77	16.90	541,058	+0.07(+0.39%)
Aug 12, 2003	16.57	16.84	16.51	16.84	355,033	+0.26(+1.59%)
Aug 11, 2003	16.24	16.63	16.24	16.57	275,211	+0.30(+1.86%)
Aug 08, 2003	16.33	16.38	16.14	16.27	255,912	-0.02(-0.11%)
Aug 07, 2003	15.86	16.29	15.84	16.29	376,616	+0.47(+2.99%)
Aug 06, 2003	15.57	15.87	15.55	15.81	335,734	+0.33(+2.12%)
Aug 05, 2003	15.70	15.82	15.49	15.49	480,306	-0.21(-1.34%)
Aug 04, 2003	15.88	15.88	15.59	15.70	602,952	-0.18(-1.10%)
Aug 01, 2003	16.00	16.00	15.70	15.87	533,407	-0.11(-0.69%)
Jul 31, 2003	16.00	16.18	15.93	15.98	503,487	-0.04(-0.22%)
Jul 30, 2003	15.96	16.05	15.86	16.02	333,450	+0.07(+0.44%)
Jul 29, 2003	16.16	16.22	15.92	15.95	512,737	-0.23(-1.41%)
Jul 28, 2003	16.17	16.25	15.87	16.17	671,583	+0.00(+0.03%)
Jul 25, 2003	16.09	16.17	15.96	16.17	277,152	+0.06(+0.38%)
Jul 24, 2003	16.35	16.47	16.10	16.11	322,944	-0.11(-0.68%)
Jul 23, 2003	16.38	16.51	16.11	16.22	299,763	-0.08(-0.48%)
Jul 22, 2003	16.23	16.33	16.16	16.30	346,240	+0.07(+0.46%)
Jul 21, 2003	16.33	16.48	16.20	16.22	404,252	-0.14(-0.88%)
Jul 18, 2003	15.99	16.37	15.96	16.37	417,612	+0.38(+2.36%)
Jul 17, 2003	15.81	16.02	15.75	15.99	404,708	+0.18(+1.16%)
Jul 16, 2003	15.83	15.85	15.71	15.81	668,157	+0.03(+0.19%)
Jul 15, 2003	15.93	16.01	15.75	15.78	472,312	-0.14(-0.91%)
Jul 14, 2003	16.20	16.22	15.89	15.92	446,161	-0.20(-1.22%)
Jul 11, 2003	15.90	16.20	15.89	16.12	177,573	+0.22(+1.40%)
Jul 10, 2003	16.17	16.17	15.76	15.89	527,583	-0.28(-1.71%)
Jul 09, 2003	15.89	16.20	15.89	16.17	563,554	+0.23(+1.43%)
Jul 08, 2003	16.22	16.22	15.86	15.94	880,104	-0.28(-1.70%)
Jul 07, 2003	16.54	16.56	16.18	16.22	561,955	-0.28(-1.67%)
Jul 03, 2003	16.43	16.59	16.34	16.49	164,441	+0.07(+0.40%)
Jul 02, 2003	16.57	16.57	16.38	16.43	420,924	-0.14(-0.87%)
Jul 01, 2003	16.55	16.60	16.38	16.57	369,650	+0.02(+0.13%)
Jun 30, 2003	16.65	16.73	16.50	16.55	402,767	-0.09(-0.53%)
Jun 27, 2003	16.64	16.79	16.55	16.64	582,739	+0.00(+0.00%)
Jun 26, 2003	16.77	16.94	16.63	16.64	528,610	-0.16(-0.94%)
Jun 25, 2003	16.57	16.90	16.57	16.80	371,135	+0.23(+1.40%)
Jun 24, 2003	16.55	16.67	16.54	16.56	202,011	-0.00(-0.03%)
Jun 23, 2003	16.59	16.70	16.45	16.57	292,568	-0.02(-0.13%)
Jun 20, 2003	16.67	16.69	16.39	16.59	2,312,801	+0.03(+0.16%)
Jun 19, 2003	16.38	16.73	16.07	16.56	612,544	+0.18(+1.10%)
Jun 18, 2003	16.50	16.55	16.38	16.38	623,964	-0.12(-0.74%)
Jun 17, 2003	16.59	16.66	16.49	16.51	729,823	+0.02(+0.13%)
Jun 16, 2003	16.59	16.64	16.36	16.48	639,608	-0.10(-0.58%)
Jun 13, 2003	16.91	16.91	16.37	16.58	674,438	-0.33(-1.94%)
Jun 12, 2003	17.85	17.85	16.80	16.91	773,331	-0.51(-2.92%)
Jun 11, 2003	16.75	17.45	16.70	17.42	681,747	+0.73(+4.35%)
Jun 10, 2003	16.55	16.73	16.55	16.69	338,932	+0.14(+0.85%)
Jun 09, 2003	16.57	16.64	16.49	16.55	419,668	-0.04(-0.26%)
Jun 06, 2003	16.67	16.80	16.55	16.59	649,087	-0.07(-0.45%)
Jun 05, 2003	16.65	16.70	16.49	16.67	432,229	+0.02(+0.11%)
Jun 04, 2003	16.60	16.86	16.32	16.65	806,448	+0.16(+0.96%)
Jun 03, 2003	16.32	16.50	16.08	16.49	431,773	+0.18(+1.10%)

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.