Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	15.22	15.67	15.16	15.62	1,048,562	+0.41(+2.67%)
Aug 28, 2003	15.44	15.44	15.14	15.22	790,358	-0.26(-1.65%)
Aug 27, 2003	15.44	15.54	15.34	15.47	313,544	+0.08(+0.51%)
Aug 26, 2003	15.27	15.48	15.18	15.39	423,002	+0.01(+0.09%)
Aug 25, 2003	15.34	15.52	15.31	15.38	485,986	-0.03(-0.21%)
Aug 22, 2003	15.54	15.71	15.35	15.41	1,211,220	+0.03(+0.17%)
Aug 21, 2003	15.06	15.54	15.06	15.39	998,725	+0.33(+2.22%)
Aug 20, 2003	14.87	15.21	14.87	15.05	723,093	+0.16(+1.10%)
Aug 19, 2003	14.59	14.95	14.56	14.89	497,298	+0.25(+1.70%)
Aug 18, 2003	14.55	14.70	14.48	14.64	317,060	+0.07(+0.45%)
Aug 15, 2003	14.59	14.67	14.55	14.57	103,037	+0.05(+0.36%)
Aug 14, 2003	14.42	14.57	14.37	14.52	364,604	+0.10(+0.73%)
Aug 13, 2003	14.49	14.62	14.36	14.42	832,245	+0.06(+0.41%)
Aug 12, 2003	14.10	14.51	14.03	14.36	558,142	+0.46(+3.34%)
Aug 11, 2003	13.82	14.01	13.78	13.89	327,303	+0.10(+0.76%)
Aug 08, 2003	13.87	13.87	13.68	13.79	1,247,757	-0.04(-0.28%)
Aug 07, 2003	14.06	14.18	13.83	13.83	638,707	-0.26(-1.81%)
Aug 06, 2003	14.10	14.12	13.89	14.08	442,722	-0.08(-0.55%)
Aug 05, 2003	14.44	14.49	14.16	14.16	469,934	-0.23(-1.59%)
Aug 04, 2003	14.59	14.65	13.97	14.39	690,225	-0.20(-1.35%)
Aug 01, 2003	14.52	14.65	14.48	14.59	529,402	+0.07(+0.50%)
Jul 31, 2003	14.41	14.69	14.34	14.52	651,395	+0.10(+0.73%)
Jul 30, 2003	14.38	14.49	14.05	14.41	514,879	+0.35(+2.51%)
Jul 29, 2003	14.22	14.29	14.04	14.06	717,743	-0.17(-1.20%)
Jul 28, 2003	14.40	14.59	14.20	14.23	670,352	-0.10(-0.73%)
Jul 25, 2003	13.95	14.44	13.91	14.33	716,825	+0.48(+3.45%)
Jul 24, 2003	14.65	14.65	13.56	13.85	4,211,830	-1.45(-9.49%)
Jul 23, 2003	15.24	15.39	15.10	15.31	357,113	+0.12(+0.77%)
Jul 22, 2003	15.17	15.21	14.85	15.19	436,913	-0.03(-0.17%)
Jul 21, 2003	15.27	15.29	15.11	15.22	251,324	-0.05(-0.30%)
Jul 18, 2003	15.14	15.37	15.03	15.26	483,540	+0.12(+0.82%)
Jul 17, 2003	15.32	15.32	15.10	15.14	311,098	-0.22(-1.45%)
Jul 16, 2003	15.52	15.55	15.26	15.36	353,138	-0.09(-0.59%)
Jul 15, 2003	15.40	15.56	15.28	15.45	207,908	+0.11(+0.72%)
Jul 14, 2003	15.38	15.48	15.29	15.34	303,760	+0.04(+0.26%)
Jul 11, 2003	15.31	15.47	15.24	15.30	239,247	+0.06(+0.39%)
Jul 10, 2003	15.34	15.37	15.12	15.24	307,123	-0.20(-1.27%)
Jul 09, 2003	15.62	15.62	15.33	15.44	410,160	-0.19(-1.21%)
Jul 08, 2003	15.44	15.67	15.37	15.63	494,088	+0.26(+1.66%)
Jul 07, 2003	15.01	15.42	15.01	15.37	461,526	+0.31(+2.04%)
Jul 03, 2003	15.06	15.12	14.91	15.06	466,877	+0.00(+0.00%)
Jul 02, 2003	14.61	15.13	14.61	15.06	973,807	+0.45(+3.09%)
Jul 01, 2003	14.65	14.65	14.42	14.61	1,001,171	-0.03(-0.22%)
Jun 30, 2003	14.82	14.93	14.62	14.65	938,646	-0.08(-0.53%)
Jun 27, 2003	14.82	14.85	14.57	14.72	1,278,943	-0.08(-0.57%)
Jun 26, 2003	14.59	14.98	14.57	14.81	853,036	+0.21(+1.43%)
Jun 25, 2003	14.62	14.76	14.54	14.60	703,220	+0.08(+0.54%)
Jun 24, 2003	14.49	14.64	14.47	14.52	934,518	+0.14(+1.00%)
Jun 23, 2003	14.49	14.63	14.33	14.38	599,571	-0.18(-1.21%)
Jun 20, 2003	14.75	14.76	14.46	14.55	1,769,057	-0.07(-0.45%)
Jun 19, 2003	14.55	14.83	14.49	14.62	794,180	+0.10(+0.68%)
Jun 18, 2003	14.48	14.64	14.38	14.52	382,031	+0.01(+0.09%)
Jun 17, 2003	14.70	14.70	14.44	14.51	688,238	-0.12(-0.80%)
Jun 16, 2003	14.33	14.70	14.33	14.63	746,330	+0.33(+2.29%)
Jun 13, 2003	14.31	14.37	14.25	14.30	439,053	-0.05(-0.32%)
Jun 12, 2003	14.10	14.36	14.03	14.35	457,704	+0.31(+2.19%)
Jun 11, 2003	14.16	14.16	13.74	14.04	494,852	-0.12(-0.83%)
Jun 10, 2003	14.03	14.16	13.74	14.16	585,048	+0.07(+0.46%)
Jun 09, 2003	14.36	14.38	14.00	14.09	762,382	-0.30(-2.09%)
Jun 06, 2003	14.59	14.78	14.06	14.39	652,771	-0.09(-0.63%)
Jun 05, 2003	14.31	14.63	14.05	14.48	918,313	+0.18(+1.23%)
Jun 04, 2003	13.80	14.42	13.80	14.31	846,004	+0.37(+2.68%)
Jun 03, 2003	13.54	13.99	13.48	13.93	1,213,207	+0.37(+2.70%)

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.