Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	16.85	17.37	16.85	17.16	184,478	+0.23(+1.36%)
Aug 28, 2003	16.90	16.99	16.67	16.93	102,019	+0.09(+0.56%)
Aug 27, 2003	16.58	16.87	16.56	16.84	142,897	+0.16(+0.97%)
Aug 26, 2003	16.96	16.97	16.38	16.67	226,527	-0.32(-1.86%)
Aug 25, 2003	16.90	17.05	16.81	16.99	181,901	+0.13(+0.76%)
Aug 22, 2003	17.19	17.19	16.69	16.86	227,581	-0.21(-1.25%)
Aug 21, 2003	17.05	17.19	17.00	17.08	141,023	+0.09(+0.50%)
Aug 20, 2003	16.86	17.03	16.69	16.99	219,148	-0.07(-0.40%)
Aug 19, 2003	16.78	17.07	16.72	17.06	234,258	+0.38(+2.25%)
Aug 18, 2003	16.64	16.80	16.49	16.68	195,371	+0.16(+0.98%)
Aug 15, 2003	16.26	16.60	16.26	16.52	90,892	+0.28(+1.73%)
Aug 14, 2003	15.85	16.31	15.75	16.24	325,735	+0.39(+2.48%)
Aug 13, 2003	15.71	15.85	15.66	15.85	507,871	+0.15(+0.92%)
Aug 12, 2003	15.59	15.71	15.52	15.70	354,549	+0.03(+0.16%)
Aug 11, 2003	15.68	15.78	15.45	15.68	238,943	+0.01(+0.05%)
Aug 08, 2003	15.79	15.85	15.67	15.67	174,405	-0.13(-0.81%)
Aug 07, 2003	15.88	16.01	15.70	15.79	275,956	-0.25(-1.54%)
Aug 06, 2003	16.18	16.20	15.94	16.04	286,731	-0.04(-0.27%)
Aug 05, 2003	16.61	16.62	16.05	16.08	297,039	-0.50(-2.99%)
Aug 04, 2003	16.90	16.90	16.22	16.58	416,628	-0.48(-2.80%)
Aug 01, 2003	17.06	17.12	16.79	17.06	203,336	+0.03(+0.15%)
Jul 31, 2003	17.12	17.28	16.90	17.03	258,972	-0.04(-0.25%)
Jul 30, 2003	17.19	17.26	16.96	17.08	200,290	-0.09(-0.55%)
Jul 29, 2003	17.04	17.23	16.66	17.17	204,741	+0.14(+0.80%)
Jul 28, 2003	17.02	17.29	16.90	17.03	247,610	+0.03(+0.15%)
Jul 25, 2003	16.56	17.05	16.40	17.01	281,344	+0.47(+2.84%)
Jul 24, 2003	16.72	16.92	16.50	16.54	380,903	-0.10(-0.62%)
Jul 23, 2003	16.90	16.99	16.43	16.64	311,914	+0.06(+0.36%)
Jul 22, 2003	16.01	16.74	15.97	16.58	481,283	+0.68(+4.30%)
Jul 21, 2003	16.00	16.00	15.51	15.90	301,841	-0.09(-0.59%)
Jul 18, 2003	15.88	16.05	15.75	15.99	123,688	+0.20(+1.24%)
Jul 17, 2003	15.95	15.95	15.63	15.79	232,032	-0.13(-0.80%)
Jul 16, 2003	16.14	16.18	15.90	15.92	114,317	-0.10(-0.64%)
Jul 15, 2003	16.03	16.16	15.88	16.03	161,638	+0.03(+0.16%)
Jul 14, 2003	15.99	16.14	15.88	16.00	119,705	+0.18(+1.13%)
Jul 11, 2003	15.55	15.83	15.55	15.82	150,627	+0.18(+1.15%)
Jul 10, 2003	15.86	15.88	15.45	15.64	179,558	-0.29(-1.82%)
Jul 09, 2003	15.88	16.06	15.62	15.93	224,302	+0.09(+0.59%)
Jul 08, 2003	15.71	16.03	15.60	15.84	201,930	+0.21(+1.37%)
Jul 07, 2003	15.58	15.84	15.58	15.62	243,979	+0.20(+1.27%)
Jul 03, 2003	15.45	15.58	15.22	15.43	103,776	-0.11(-0.71%)
Jul 02, 2003	15.45	15.61	15.28	15.54	143,131	+0.15(+0.94%)
Jul 01, 2003	15.01	15.39	14.94	15.39	328,078	+0.39(+2.62%)
Jun 30, 2003	15.34	15.45	14.90	15.00	288,606	-0.33(-2.17%)
Jun 27, 2003	15.39	15.66	15.27	15.33	98,154	-0.11(-0.72%)
Jun 26, 2003	15.37	15.52	15.20	15.44	122,751	+0.12(+0.78%)
Jun 25, 2003	15.32	15.44	15.16	15.32	205,210	+0.15(+1.01%)
Jun 24, 2003	15.48	15.60	15.09	15.17	337,565	-0.32(-2.04%)
Jun 23, 2003	15.80	15.81	15.43	15.49	281,695	-0.31(-1.95%)
Jun 20, 2003	15.92	16.01	15.68	15.79	798,234	+0.00(+0.00%)
Jun 19, 2003	16.14	16.52	15.61	15.79	581,077	-0.31(-1.91%)
Jun 18, 2003	16.18	16.19	15.97	16.10	175,693	-0.15(-0.89%)
Jun 17, 2003	16.06	16.25	15.88	16.25	174,639	+0.10(+0.63%)
Jun 16, 2003	15.71	16.19	15.71	16.14	343,422	+0.38(+2.38%)
Jun 13, 2003	15.92	15.96	15.71	15.77	288,606	-0.20(-1.23%)
Jun 12, 2003	15.88	16.02	15.75	15.97	211,769	-0.09(-0.53%)
Jun 11, 2003	15.99	16.08	15.69	16.05	154,141	+0.06(+0.37%)
Jun 10, 2003	15.88	16.03	15.70	15.99	280,524	+0.01(+0.05%)
Jun 09, 2003	16.26	16.31	15.81	15.98	259,323	-0.41(-2.50%)
Jun 06, 2003	16.18	16.71	16.16	16.39	419,204	+0.34(+2.13%)
Jun 05, 2003	15.80	16.06	15.74	16.05	203,336	+0.19(+1.18%)
Jun 04, 2003	15.71	16.05	15.66	15.86	227,816	+0.17(+1.09%)
Jun 03, 2003	15.54	15.78	15.50	15.69	242,808	+0.20(+1.27%)

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.