Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	14.00	14.29	13.88	13.94	33,300	-0.13(-0.92%)
Aug 28, 2003	13.96	14.25	13.61	14.07	65,800	-0.07(-0.50%)
Aug 27, 2003	13.60	14.19	13.28	14.14	59,100	+0.57(+4.20%)
Aug 26, 2003	13.51	13.80	12.31	13.57	175,100	+0.10(+0.74%)
Aug 25, 2003	14.05	14.48	13.28	13.47	177,300	+0.05(+0.37%)
Aug 22, 2003	12.95	13.62	12.80	13.42	157,100	+0.65(+5.09%)
Aug 21, 2003	12.80	13.00	12.66	12.77	43,800	-0.04(-0.31%)
Aug 20, 2003	12.80	12.96	12.80	12.81	14,900	-0.14(-1.08%)
Aug 19, 2003	12.76	13.01	12.76	12.95	83,800	+0.00(+0.00%)
Aug 18, 2003	12.73	13.00	12.42	12.95	170,900	+0.21(+1.65%)
Aug 15, 2003	12.97	13.10	12.20	12.74	40,800	-0.43(-3.26%)
Aug 14, 2003	13.10	13.40	12.35	13.17	86,900	-0.09(-0.68%)
Aug 13, 2003	13.45	13.45	12.95	13.26	81,800	-0.04(-0.30%)
Aug 12, 2003	13.25	13.40	13.03	13.30	65,000	+0.05(+0.38%)
Aug 11, 2003	13.13	13.67	13.00	13.25	86,800	-0.17(-1.27%)
Aug 08, 2003	13.38	13.79	13.38	13.42	93,900	-0.18(-1.32%)
Aug 07, 2003	13.60	14.13	13.49	13.60	56,800	-0.15(-1.09%)
Aug 06, 2003	13.60	14.20	13.35	13.75	80,800	+0.07(+0.51%)
Aug 05, 2003	14.25	14.55	13.20	13.68	111,500	-1.03(-7.00%)
Aug 04, 2003	14.74	15.05	14.19	14.71	68,500	-0.08(-0.54%)
Aug 01, 2003	13.82	15.09	13.79	14.79	78,400	+0.25(+1.72%)
Jul 31, 2003	14.81	15.38	14.07	14.54	110,400	-0.45(-3.00%)
Jul 30, 2003	16.38	16.38	14.66	14.99	89,200	-0.51(-3.29%)
Jul 29, 2003	15.27	15.57	15.27	15.50	219,500	+0.22(+1.44%)
Jul 28, 2003	14.05	15.43	14.02	15.28	210,900	+1.25(+8.91%)
Jul 25, 2003	13.10	14.31	13.10	14.03	180,700	+0.28(+2.04%)
Jul 24, 2003	13.31	14.31	13.31	13.75	182,800	+0.13(+0.95%)
Jul 23, 2003	14.98	15.24	13.34	13.62	161,100	-0.68(-4.76%)
Jul 22, 2003	14.25	14.82	14.06	14.30	174,700	+0.12(+0.85%)
Jul 21, 2003	14.95	15.15	14.00	14.18	179,100	-0.82(-5.47%)
Jul 18, 2003	14.00	15.05	13.70	15.00	80,300	+0.60(+4.17%)
Jul 17, 2003	15.80	16.20	13.16	14.40	350,300	-1.48(-9.32%)
Jul 16, 2003	16.40	16.40	15.88	15.88	69,700	-0.55(-3.35%)
Jul 15, 2003	16.25	16.43	16.18	16.43	124,400	+0.19(+1.17%)
Jul 14, 2003	16.40	16.50	15.87	16.24	157,300	+0.38(+2.40%)
Jul 11, 2003	16.60	16.60	15.80	15.86	87,200	-0.45(-2.77%)
Jul 10, 2003	16.60	16.60	16.30	16.31	58,600	-0.37(-2.21%)
Jul 09, 2003	16.66	16.70	16.48	16.68	123,500	+0.08(+0.48%)
Jul 08, 2003	16.40	16.65	16.29	16.60	109,800	+0.20(+1.22%)
Jul 07, 2003	16.51	16.51	16.17	16.40	125,100	+0.06(+0.37%)
Jul 03, 2003	16.40	16.40	16.06	16.34	83,100	-0.01(-0.06%)
Jul 02, 2003	16.42	16.42	16.08	16.35	86,600	+0.10(+0.62%)
Jul 01, 2003	16.30	16.40	16.10	16.25	105,200	-0.10(-0.61%)
Jun 30, 2003	16.25	16.41	16.06	16.35	272,500	+0.27(+1.67%)
Jun 27, 2003	16.20	16.25	15.75	16.08	119,205	+0.12(+0.76%)
Jun 26, 2003	16.47	16.63	15.96	15.96	159,400	+0.05(+0.31%)
Jun 25, 2003	15.80	16.14	15.70	15.91	223,600	+0.20(+1.25%)
Jun 24, 2003	15.80	15.80	15.38	15.71	118,400	+0.00(+0.02%)
Jun 23, 2003	15.18	15.93	14.98	15.71	246,600	+0.16(+1.04%)
Jun 20, 2003	15.86	15.90	14.95	15.55	62,800	-0.02(-0.13%)
Jun 19, 2003	15.45	15.62	15.30	15.57	75,800	-0.03(-0.19%)
Jun 18, 2003	15.60	15.60	15.10	15.60	67,100	+0.14(+0.91%)
Jun 17, 2003	15.20	15.99	14.90	15.46	227,500	+0.47(+3.14%)
Jun 16, 2003	14.99	15.25	14.79	14.99	170,900	+0.09(+0.60%)
Jun 13, 2003	14.98	15.00	14.60	14.90	125,200	+0.09(+0.61%)
Jun 12, 2003	14.45	14.97	14.35	14.81	145,400	+0.44(+3.06%)
Jun 11, 2003	14.49	14.75	14.26	14.37	211,800	-0.12(-0.83%)
Jun 10, 2003	14.08	14.49	13.63	14.49	107,500	+0.86(+6.31%)
Jun 09, 2003	13.05	14.00	11.90	13.63	204,190	+0.58(+4.44%)
Jun 06, 2003	14.15	14.35	12.68	13.05	153,400	-0.98(-6.99%)
Jun 05, 2003	14.50	14.50	13.93	14.03	74,500	+0.02(+0.14%)
Jun 04, 2003	14.45	14.50	13.82	14.01	118,000	-0.44(-3.04%)
Jun 03, 2003	14.70	14.75	14.15	14.45	197,200	-0.24(-1.63%)

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.