Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	14.58	14.75	14.51	14.62	130,427	+0.01(+0.07%)
Aug 28, 2003	14.56	14.66	14.32	14.61	244,472	+0.04(+0.26%)
Aug 27, 2003	14.49	14.65	14.29	14.57	316,826	+0.12(+0.86%)
Aug 26, 2003	14.46	14.47	14.26	14.45	568,440	-0.01(-0.07%)
Aug 25, 2003	14.17	14.52	14.17	14.46	315,881	-0.19(-1.30%)
Aug 22, 2003	14.96	15.05	14.60	14.65	218,848	-0.32(-2.16%)
Aug 21, 2003	14.86	15.31	14.85	14.97	466,156	+0.14(+0.96%)
Aug 20, 2003	14.66	14.83	14.56	14.83	139,353	+0.04(+0.26%)
Aug 19, 2003	14.38	14.79	14.38	14.79	298,659	+0.36(+2.51%)
Aug 18, 2003	14.26	14.50	14.26	14.43	244,682	+0.30(+2.09%)
Aug 15, 2003	14.27	14.47	14.13	14.13	105,013	-0.14(-1.00%)
Aug 14, 2003	14.14	14.28	14.10	14.27	238,486	+0.08(+0.54%)
Aug 13, 2003	14.52	14.53	14.18	14.20	574,005	-0.47(-3.18%)
Aug 12, 2003	14.38	14.66	14.33	14.66	261,589	+0.23(+1.58%)
Aug 11, 2003	14.43	14.46	14.28	14.44	518,033	-0.09(-0.59%)
Aug 08, 2003	14.38	14.54	14.27	14.52	307,585	+0.10(+0.66%)
Aug 07, 2003	14.31	14.47	14.19	14.43	415,119	+0.12(+0.87%)
Aug 06, 2003	14.62	14.63	14.23	14.30	773,427	-0.41(-2.78%)
Aug 05, 2003	14.76	14.76	14.58	14.71	697,082	-0.04(-0.26%)
Aug 04, 2003	14.86	14.86	14.47	14.75	632,393	+0.12(+0.85%)
Aug 01, 2003	15.06	15.09	14.27	14.63	1,490,146	-0.56(-3.70%)
Jul 31, 2003	15.52	15.53	13.90	15.19	5,011,997	-1.57(-9.37%)
Jul 30, 2003	17.00	17.00	16.75	16.76	318,927	-0.30(-1.79%)
Jul 29, 2003	17.05	17.09	16.90	17.06	746,648	-0.36(-2.08%)
Jul 28, 2003	17.05	17.52	17.04	17.43	553,423	+0.37(+2.18%)
Jul 25, 2003	16.66	17.06	16.66	17.05	251,613	+0.39(+2.34%)
Jul 24, 2003	16.19	16.70	16.16	16.66	430,766	+0.48(+2.94%)
Jul 23, 2003	16.30	16.43	16.13	16.19	376,264	-0.19(-1.16%)
Jul 22, 2003	16.09	16.38	15.87	16.38	226,199	+0.29(+1.78%)
Jul 21, 2003	16.19	16.19	15.90	16.09	158,570	-0.19(-1.17%)
Jul 18, 2003	16.19	16.33	16.04	16.28	197,846	+0.08(+0.47%)
Jul 17, 2003	16.52	16.52	15.86	16.21	329,113	-0.46(-2.74%)
Jul 16, 2003	16.69	16.84	16.29	16.66	239,221	-0.03(-0.17%)
Jul 15, 2003	16.66	16.87	16.66	16.69	283,432	+0.08(+0.46%)
Jul 14, 2003	16.57	16.85	16.53	16.62	432,447	+0.20(+1.22%)
Jul 11, 2003	16.25	16.46	16.19	16.42	259,279	+0.12(+0.76%)
Jul 10, 2003	16.41	16.43	16.09	16.29	178,418	-0.12(-0.75%)
Jul 09, 2003	16.17	16.43	16.14	16.42	278,181	+0.20(+1.23%)
Jul 08, 2003	16.18	16.24	15.95	16.22	353,161	+0.04(+0.24%)
Jul 07, 2003	16.57	16.78	16.10	16.18	1,019,579	-0.26(-1.56%)
Jul 03, 2003	16.62	16.65	16.40	16.44	610,760	-0.09(-0.52%)
Jul 02, 2003	16.48	16.60	16.39	16.52	600,889	+0.13(+0.81%)
Jul 01, 2003	16.34	16.43	16.25	16.39	557,833	-0.05(-0.29%)
Jun 30, 2003	16.43	16.52	16.16	16.44	691,726	+0.20(+1.23%)
Jun 27, 2003	16.16	16.33	16.16	16.24	621,787	+0.08(+0.47%)
Jun 26, 2003	15.90	16.17	15.84	16.16	415,959	+0.26(+1.62%)
Jun 25, 2003	15.82	16.02	15.76	15.90	155,630	+0.09(+0.54%)
Jun 24, 2003	15.76	15.95	15.63	15.82	270,515	-0.09(-0.54%)
Jun 23, 2003	16.06	16.19	15.71	15.90	270,095	-0.08(-0.48%)
Jun 20, 2003	16.24	16.28	15.87	15.98	315,041	-0.07(-0.42%)
Jun 19, 2003	16.05	16.39	16.05	16.05	527,589	+0.00(+0.00%)
Jun 18, 2003	16.14	16.14	15.81	16.05	277,026	-0.14(-0.88%)
Jun 17, 2003	16.50	16.50	16.09	16.19	918,661	-0.30(-1.85%)
Jun 16, 2003	15.57	16.56	15.57	16.49	827,719	+0.92(+5.93%)
Jun 13, 2003	15.21	15.71	15.13	15.57	739,297	+0.65(+4.34%)
Jun 12, 2003	14.71	14.99	14.67	14.92	242,687	+0.34(+2.35%)
Jun 11, 2003	14.28	14.73	14.26	14.58	242,266	+0.16(+1.12%)
Jun 10, 2003	14.36	14.52	14.28	14.42	121,291	+0.13(+0.93%)
Jun 09, 2003	14.28	14.29	14.04	14.28	184,089	-0.10(-0.66%)
Jun 06, 2003	14.55	14.62	14.17	14.38	294,248	-0.20(-1.37%)
Jun 05, 2003	14.14	14.60	13.91	14.58	230,925	+0.44(+3.10%)
Jun 04, 2003	13.81	14.28	13.74	14.14	419,005	+0.33(+2.41%)
Jun 03, 2003	14.17	14.18	13.71	13.81	350,221	-0.36(-2.55%)

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.