Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	27.90	28.56	27.63	28.41	96,466	+0.42(+1.50%)
Aug 28, 2003	27.60	28.50	26.85	27.99	210,533	+0.69(+2.53%)
Aug 27, 2003	26.25	27.57	25.95	27.30	240,700	+1.20(+4.60%)
Aug 26, 2003	26.55	26.91	25.65	26.10	472,600	-0.45(-1.69%)
Aug 25, 2003	27.84	27.84	26.40	26.55	670,666	-0.99(-3.59%)
Aug 22, 2003	28.35	29.91	27.30	27.54	1,150,033	-0.81(-2.86%)
Aug 21, 2003	25.65	28.35	25.38	28.35	564,266	+3.06(+12.10%)
Aug 20, 2003	24.12	25.38	23.97	25.29	274,266	+0.69(+2.80%)
Aug 19, 2003	24.12	24.60	23.76	24.60	184,033	+0.72(+3.02%)
Aug 18, 2003	22.92	24.00	22.92	23.88	239,933	+0.77(+3.31%)
Aug 15, 2003	23.52	23.55	22.92	23.11	94,566	-0.41(-1.72%)
Aug 14, 2003	23.67	23.70	23.10	23.52	246,033	+0.06(+0.26%)
Aug 13, 2003	23.34	23.70	23.01	23.46	216,300	+0.66(+2.89%)
Aug 12, 2003	22.86	22.95	22.41	22.80	162,900	-0.15(-0.65%)
Aug 11, 2003	21.36	23.01	21.36	22.95	389,133	+1.41(+6.55%)
Aug 08, 2003	22.56	23.01	21.42	21.54	607,100	-1.14(-5.03%)
Aug 07, 2003	22.80	23.40	22.56	22.68	1,092,933	-0.12(-0.53%)
Aug 06, 2003	21.93	23.25	21.75	22.80	2,098,866	+2.70(+13.43%)
Aug 05, 2003	20.46	20.46	20.10	20.10	347,966	-0.36(-1.76%)
Aug 04, 2003	20.10	21.06	20.04	20.46	645,966	+0.15(+0.74%)
Aug 01, 2003	20.25	20.76	20.25	20.31	320,100	-0.18(-0.88%)
Jul 31, 2003	20.46	20.88	19.98	20.49	419,033	+0.17(+0.84%)
Jul 30, 2003	21.48	21.90	19.83	20.32	2,825,233	+0.82(+4.20%)
Jul 29, 2003	18.36	19.80	18.30	19.50	774,666	+1.14(+6.21%)
Jul 28, 2003	18.30	18.78	18.18	18.36	673,666	-0.06(-0.33%)
Jul 25, 2003	18.69	18.90	18.00	18.42	599,833	-0.48(-2.54%)
Jul 24, 2003	19.47	19.50	18.72	18.90	1,176,266	-0.48(-2.48%)
Jul 23, 2003	19.11	19.47	18.87	19.38	601,900	+0.33(+1.73%)
Jul 22, 2003	18.27	20.16	18.24	19.05	1,948,800	+0.87(+4.79%)
Jul 21, 2003	19.17	20.01	17.97	18.18	2,767,300	-1.71(-8.60%)
Jul 18, 2003	19.77	20.19	19.77	19.89	174,966	+0.06(+0.30%)
Jul 17, 2003	20.25	20.64	19.62	19.83	677,666	-1.29(-6.11%)
Jul 16, 2003	21.84	21.87	20.79	21.12	520,300	-0.33(-1.54%)
Jul 15, 2003	21.54	21.66	20.97	21.45	601,800	+0.18(+0.85%)
Jul 14, 2003	20.97	21.54	20.34	21.27	536,866	+1.62(+8.24%)
Jul 11, 2003	20.04	20.04	19.53	19.65	228,453	-0.09(-0.46%)
Jul 10, 2003	19.83	20.73	19.65	19.74	416,833	-0.72(-3.52%)
Jul 09, 2003	20.37	20.73	20.07	20.46	216,766	+0.24(+1.19%)
Jul 08, 2003	19.74	20.55	19.59	20.22	175,100	+0.24(+1.20%)
Jul 07, 2003	19.29	20.10	18.87	19.98	279,066	+1.14(+6.05%)
Jul 03, 2003	19.17	19.45	18.84	18.84	78,966	-0.42(-2.18%)
Jul 02, 2003	18.90	19.50	18.63	19.26	273,566	+0.39(+2.07%)
Jul 01, 2003	18.15	18.99	17.70	18.87	411,533	+0.99(+5.54%)
Jun 30, 2003	18.90	19.50	17.49	17.88	351,997	-0.72(-3.87%)
Jun 27, 2003	19.17	19.32	18.54	18.60	199,660	-0.57(-2.97%)
Jun 26, 2003	18.72	19.35	18.45	19.17	551,333	+0.57(+3.06%)
Jun 25, 2003	18.42	19.38	18.42	18.60	310,100	+0.21(+1.14%)
Jun 24, 2003	18.93	19.32	18.27	18.39	366,000	-0.15(-0.81%)
Jun 23, 2003	19.89	19.92	18.42	18.54	310,866	-0.99(-5.07%)
Jun 20, 2003	19.83	20.01	19.41	19.53	249,333	+0.00(+0.00%)
Jun 19, 2003	19.74	20.16	19.50	19.53	174,400	-0.09(-0.46%)
Jun 18, 2003	19.41	20.34	19.38	19.62	296,333	+0.24(+1.24%)
Jun 17, 2003	19.95	20.01	19.35	19.38	137,733	-0.33(-1.67%)
Jun 16, 2003	19.95	20.25	18.96	19.71	293,600	+0.03(+0.15%)
Jun 13, 2003	21.54	21.54	19.65	19.68	478,433	-1.77(-8.25%)
Jun 12, 2003	22.20	22.23	21.33	21.45	234,633	-0.33(-1.52%)
Jun 11, 2003	21.15	21.87	20.94	21.78	192,033	+0.39(+1.82%)
Jun 10, 2003	21.54	21.54	20.91	21.39	202,666	+0.39(+1.86%)
Jun 09, 2003	21.90	21.99	20.79	21.00	293,533	-0.90(-4.11%)
Jun 06, 2003	23.25	23.61	21.72	21.90	500,800	-0.63(-2.80%)
Jun 05, 2003	21.90	23.04	21.39	22.53	438,600	+0.60(+2.74%)
Jun 04, 2003	22.77	22.95	21.75	21.93	1,333,500	-2.64(-10.74%)
Jun 03, 2003	24.00	25.05	23.04	24.57	344,333	+0.33(+1.36%)

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.