Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	12.42	12.49	12.31	12.49	156,601	+0.01(+0.12%)
Aug 28, 2003	12.36	12.49	12.36	12.47	155,989	+0.17(+1.41%)
Aug 27, 2003	12.32	12.36	12.26	12.30	248,360	-0.05(-0.44%)
Aug 26, 2003	12.25	12.38	12.19	12.35	601,936	-0.01(-0.11%)
Aug 25, 2003	12.41	12.43	12.34	12.37	1,128,020	-0.05(-0.41%)
Aug 22, 2003	12.43	12.46	12.40	12.42	412,302	-0.02(-0.18%)
Aug 21, 2003	12.60	12.61	12.38	12.44	402,514	-0.15(-1.21%)
Aug 20, 2003	12.59	12.65	12.55	12.59	433,100	-0.14(-1.12%)
Aug 19, 2003	12.75	12.82	12.70	12.73	214,103	-0.16(-1.22%)
Aug 18, 2003	12.82	12.94	12.81	12.89	187,799	+0.09(+0.69%)
Aug 15, 2003	12.90	12.91	12.76	12.80	116,227	-0.05(-0.42%)
Aug 14, 2003	12.78	12.88	12.76	12.86	174,953	+0.19(+1.48%)
Aug 13, 2003	12.72	12.74	12.60	12.67	130,909	-0.07(-0.51%)
Aug 12, 2003	12.71	12.75	12.66	12.73	193,304	-0.01(-0.10%)
Aug 11, 2003	12.67	12.81	12.67	12.75	345,012	+0.29(+2.34%)
Aug 08, 2003	12.46	12.51	12.40	12.46	240,407	+0.21(+1.69%)
Aug 07, 2003	12.10	12.27	12.08	12.25	344,400	+0.21(+1.71%)
Aug 06, 2003	11.97	12.06	11.97	12.04	570,127	+0.06(+0.50%)
Aug 05, 2003	11.97	12.09	11.97	11.98	278,946	+0.03(+0.23%)
Aug 04, 2003	12.08	12.08	11.86	11.95	259,982	-0.06(-0.46%)
Aug 01, 2003	11.87	12.03	11.87	12.01	1,195,921	+0.00(+0.01%)
Jul 31, 2003	12.28	12.28	11.98	12.01	458,793	-0.34(-2.71%)
Jul 30, 2003	12.33	12.35	12.22	12.34	207,374	-0.01(-0.12%)
Jul 29, 2003	12.50	12.50	12.36	12.36	338,895	-0.10(-0.79%)
Jul 28, 2003	12.46	12.51	12.41	12.46	252,642	-0.04(-0.33%)
Jul 25, 2003	12.41	12.50	12.35	12.50	416,584	+0.17(+1.41%)
Jul 24, 2003	12.31	12.39	12.30	12.32	561,563	+0.07(+0.53%)
Jul 23, 2003	12.29	12.30	12.23	12.26	404,349	-0.06(-0.48%)
Jul 22, 2003	12.27	12.34	12.26	12.32	447,170	+0.10(+0.79%)
Jul 21, 2003	12.24	12.26	12.18	12.22	250,195	-0.10(-0.84%)
Jul 18, 2003	12.14	12.36	12.14	12.32	568,292	+0.18(+1.51%)
Jul 17, 2003	12.09	12.16	12.03	12.14	267,323	+0.01(+0.08%)
Jul 16, 2003	12.05	12.14	12.02	12.13	318,096	+0.14(+1.17%)
Jul 15, 2003	12.31	12.35	11.99	11.99	381,104	-0.30(-2.46%)
Jul 14, 2003	12.32	12.42	12.29	12.29	253,865	+0.02(+0.20%)
Jul 11, 2003	12.19	12.33	12.19	12.27	218,385	+0.11(+0.87%)
Jul 10, 2003	12.08	12.25	12.08	12.16	345,624	-0.07(-0.56%)
Jul 09, 2003	12.27	12.32	12.23	12.23	282,005	-0.06(-0.51%)
Jul 08, 2003	12.34	12.39	12.23	12.29	276,499	-0.05(-0.40%)
Jul 07, 2003	12.37	12.48	12.33	12.34	399,456	+0.19(+1.57%)
Jul 03, 2003	12.15	12.18	12.05	12.15	513,848	-0.04(-0.36%)
Jul 02, 2003	12.24	12.28	12.06	12.20	355,411	-0.06(-0.52%)
Jul 01, 2003	12.15	12.26	12.11	12.26	423,925	-0.17(-1.38%)
Jun 30, 2003	12.59	12.61	12.39	12.43	315,649	-0.02(-0.13%)
Jun 27, 2003	12.53	12.54	12.43	12.45	308,309	-0.12(-0.92%)
Jun 26, 2003	12.69	12.72	12.56	12.56	200,645	-0.24(-1.89%)
Jun 25, 2003	12.81	12.96	12.80	12.80	600,713	+0.06(+0.45%)
Jun 24, 2003	12.72	12.75	12.63	12.75	395,785	+0.17(+1.39%)
Jun 23, 2003	12.51	12.61	12.49	12.57	582,973	-0.77(-5.76%)
Jun 20, 2003	13.34	13.37	13.28	13.34	724,893	+0.09(+0.67%)
Jun 19, 2003	13.35	13.36	13.24	13.25	1,084,587	-0.29(-2.17%)
Jun 18, 2003	13.65	13.65	13.53	13.55	315,649	-0.15(-1.11%)
Jun 17, 2003	13.78	13.80	13.64	13.70	1,017,297	-0.17(-1.24%)
Jun 16, 2003	13.81	13.88	13.75	13.87	310,144	+0.34(+2.48%)
Jun 13, 2003	13.66	13.67	13.51	13.54	549,328	+0.06(+0.42%)
Jun 12, 2003	13.45	13.50	13.35	13.48	284,451	+0.07(+0.49%)
Jun 11, 2003	13.37	13.42	13.29	13.41	318,096	+0.27(+2.05%)
Jun 10, 2003	13.24	13.24	13.10	13.14	219,609	-0.03(-0.20%)
Jun 09, 2003	13.25	13.27	13.14	13.17	674,732	-0.24(-1.77%)
Jun 06, 2003	13.49	13.49	13.34	13.41	732,845	-0.10(-0.71%)
Jun 05, 2003	13.44	13.54	13.39	13.50	138,249	+0.07(+0.55%)
Jun 04, 2003	13.36	13.48	13.35	13.43	226,338	+0.12(+0.93%)
Jun 03, 2003	13.24	13.30	13.11	13.30	222,667	+0.08(+0.57%)

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.