Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	19.04	19.04	18.90	18.91	25,594	-0.17(-0.90%)
Aug 28, 2003	19.19	19.24	19.04	19.08	22,204	-0.08(-0.40%)
Aug 27, 2003	19.45	19.48	19.12	19.16	35,644	-0.29(-1.50%)
Aug 26, 2003	19.42	19.52	19.19	19.45	42,656	-0.01(-0.04%)
Aug 25, 2003	19.75	19.75	19.42	19.46	40,202	-0.30(-1.52%)
Aug 22, 2003	20.12	20.12	19.76	19.76	32,956	-0.36(-1.79%)
Aug 21, 2003	20.45	20.45	20.07	20.12	158,238	-0.35(-1.71%)
Aug 20, 2003	20.66	20.66	20.42	20.47	17,880	-0.20(-0.95%)
Aug 19, 2003	20.19	20.66	20.19	20.66	22,555	+0.58(+2.90%)
Aug 18, 2003	19.81	20.11	19.81	20.08	23,256	+0.35(+1.78%)
Aug 15, 2003	19.55	19.81	19.55	19.73	15,426	+0.27(+1.36%)
Aug 14, 2003	19.03	19.47	18.92	19.47	17,062	+0.43(+2.25%)
Aug 13, 2003	18.65	19.04	18.50	19.04	19,516	+0.37(+1.97%)
Aug 12, 2003	18.35	18.70	18.31	18.67	21,620	+0.32(+1.72%)
Aug 11, 2003	18.31	18.43	18.11	18.35	11,102	+0.04(+0.23%)
Aug 08, 2003	18.78	18.78	18.23	18.31	12,738	-0.47(-2.51%)
Aug 07, 2003	18.48	18.80	17.84	18.78	27,113	+0.29(+1.57%)
Aug 06, 2003	18.91	18.91	18.41	18.49	48,850	-0.38(-2.00%)
Aug 05, 2003	19.64	19.65	18.86	18.87	44,059	-0.77(-3.92%)
Aug 04, 2003	19.30	19.68	19.25	19.64	30,151	+0.35(+1.82%)
Aug 01, 2003	19.64	19.68	19.28	19.29	21,971	-0.42(-2.13%)
Jul 31, 2003	19.47	19.77	19.47	19.71	46,863	+0.33(+1.72%)
Jul 30, 2003	19.61	19.61	19.04	19.37	39,851	-0.22(-1.14%)
Jul 29, 2003	19.57	19.64	19.55	19.59	30,151	+0.04(+0.22%)
Jul 28, 2003	19.34	19.71	19.25	19.55	17,530	+0.22(+1.15%)
Jul 25, 2003	19.08	19.35	19.06	19.33	16,127	+0.28(+1.48%)
Jul 24, 2003	19.12	19.57	19.04	19.05	25,827	-0.14(-0.71%)
Jul 23, 2003	19.08	19.20	18.95	19.18	22,672	+0.28(+1.49%)
Jul 22, 2003	19.00	19.00	18.69	18.90	21,854	-0.04(-0.23%)
Jul 21, 2003	19.47	19.47	18.70	18.94	18,932	-0.56(-2.89%)
Jul 18, 2003	18.89	19.53	18.89	19.51	14,491	+0.60(+3.17%)
Jul 17, 2003	18.74	18.97	18.74	18.91	36,930	+0.17(+0.91%)
Jul 16, 2003	18.78	18.99	18.56	18.74	48,850	+0.00(+0.00%)
Jul 15, 2003	19.42	19.42	18.57	18.74	36,228	-0.64(-3.31%)
Jul 14, 2003	19.55	19.62	19.36	19.38	20,218	-0.12(-0.61%)
Jul 11, 2003	19.38	19.51	19.34	19.50	16,361	+0.12(+0.62%)
Jul 10, 2003	19.38	20.07	19.30	19.38	29,216	-0.07(-0.35%)
Jul 09, 2003	19.55	19.66	19.38	19.45	32,138	-0.11(-0.57%)
Jul 08, 2003	19.89	19.89	19.55	19.56	48,500	-0.35(-1.76%)
Jul 07, 2003	20.31	20.34	19.42	19.91	44,760	-0.40(-1.98%)
Jul 03, 2003	20.60	20.75	20.29	20.31	18,815	-0.33(-1.62%)
Jul 02, 2003	20.79	20.92	20.63	20.65	93,494	-0.21(-0.98%)
Jul 01, 2003	19.87	20.85	19.77	20.85	85,547	+0.98(+4.95%)
Jun 30, 2003	20.03	20.32	19.79	19.87	102,609	+0.01(+0.04%)
Jun 27, 2003	18.64	19.89	18.31	19.86	151,226	+1.22(+6.52%)
Jun 26, 2003	18.76	18.77	18.59	18.64	98,870	-0.11(-0.59%)
Jun 25, 2003	18.85	18.85	18.65	18.76	64,277	-0.09(-0.50%)
Jun 24, 2003	18.79	19.00	18.74	18.85	92,676	+0.07(+0.36%)
Jun 23, 2003	19.17	19.17	18.74	18.78	86,832	-0.73(-3.73%)
Jun 20, 2003	19.25	19.59	19.24	19.51	67,432	+0.31(+1.60%)
Jun 19, 2003	19.25	19.45	19.19	19.20	27,814	+0.21(+1.08%)
Jun 18, 2003	19.17	19.25	19.00	19.00	21,269	-0.21(-1.11%)
Jun 17, 2003	18.65	19.25	18.63	19.21	47,565	+0.14(+0.72%)
Jun 16, 2003	17.71	19.07	17.71	19.07	24,425	+1.40(+7.94%)
Jun 13, 2003	17.70	17.91	17.64	17.67	11,803	+0.03(+0.15%)
Jun 12, 2003	17.37	17.64	17.35	17.64	9,583	+0.35(+2.03%)
Jun 11, 2003	17.28	17.41	17.16	17.29	6,661	+0.01(+0.05%)
Jun 10, 2003	17.14	17.28	17.12	17.28	8,998	+0.16(+0.95%)
Jun 09, 2003	17.50	17.52	17.11	17.12	18,815	-0.42(-2.39%)
Jun 06, 2003	18.31	18.35	17.54	17.54	27,580	-0.73(-3.98%)
Jun 05, 2003	18.24	18.31	18.20	18.27	6,661	+0.03(+0.14%)
Jun 04, 2003	17.93	18.42	17.92	18.24	13,556	+0.40(+2.25%)
Jun 03, 2003	17.93	17.93	17.72	17.84	21,503	-0.06(-0.33%)

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.