Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	14.75	14.75	14.65	14.75	3,279	+0.63(+4.49%)
Aug 28, 2003	14.19	14.20	14.10	14.11	2,539	-0.04(-0.27%)
Aug 27, 2003	14.08	14.15	14.08	14.15	634	+0.12(+0.88%)
Aug 26, 2003	14.27	14.27	13.85	14.03	7,299	-0.24(-1.66%)
Aug 25, 2003	14.36	14.36	14.26	14.26	952	-0.19(-1.31%)
Aug 22, 2003	14.45	14.45	14.45	14.45	423	+0.04(+0.26%)
Aug 21, 2003	14.27	14.41	14.27	14.41	7,193	+0.14(+0.99%)
Aug 20, 2003	14.28	14.28	14.21	14.27	1,692	-0.05(-0.33%)
Aug 19, 2003	14.41	14.46	14.05	14.32	6,030	-0.47(-3.19%)
Aug 18, 2003	14.65	14.84	14.51	14.79	2,221	+0.79(+5.67%)
Aug 15, 2003	14.00	14.00	14.00	14.00	317	-0.15(-1.07%)
Aug 14, 2003	13.96	14.15	13.90	14.15	1,586	+0.17(+1.22%)
Aug 13, 2003	13.94	14.03	13.93	13.98	1,904	+0.05(+0.34%)
Aug 12, 2003	13.78	13.93	13.66	13.93	67,813	+0.99(+7.67%)
Aug 11, 2003	12.73	12.94	12.72	12.94	2,856	+0.26(+2.09%)
Aug 08, 2003	12.68	12.68	12.68	12.68	0	+0.00(+0.00%)
Aug 07, 2003	12.65	12.68	12.65	12.68	6,347	+0.10(+0.83%)
Aug 06, 2003	12.82	12.82	12.57	12.57	2,115	-0.25(-1.92%)
Aug 05, 2003	13.04	13.04	12.82	12.82	2,327	-0.32(-2.45%)
Aug 04, 2003	12.90	13.14	12.86	13.14	7,511	+0.25(+1.91%)
Aug 01, 2003	12.89	12.89	12.89	12.89	0	+0.00(+0.00%)
Jul 31, 2003	12.81	12.89	12.81	12.89	1,692	+0.27(+2.17%)
Jul 30, 2003	12.62	12.62	12.62	12.62	0	+0.00(+0.00%)
Jul 29, 2003	12.82	12.85	12.62	12.62	1,481	-0.25(-1.91%)
Jul 28, 2003	12.82	12.86	12.82	12.86	1,798	+0.10(+0.82%)
Jul 25, 2003	12.70	12.80	12.70	12.76	1,692	+0.14(+1.12%)
Jul 24, 2003	12.62	12.62	12.62	12.62	105	-0.18(-1.40%)
Jul 23, 2003	12.90	12.90	12.62	12.80	4,125	-0.15(-1.17%)
Jul 22, 2003	13.23	13.23	12.71	12.95	16,715	-0.37(-2.77%)
Jul 21, 2003	13.23	13.32	13.23	13.32	8,357	+0.23(+1.73%)
Jul 18, 2003	13.00	13.09	13.00	13.09	2,010	+0.09(+0.73%)
Jul 17, 2003	12.86	13.00	12.81	13.00	5,712	-0.05(-0.36%)
Jul 16, 2003	13.23	13.26	13.04	13.04	6,770	-0.42(-3.09%)
Jul 15, 2003	13.24	13.47	13.24	13.46	2,327	+0.32(+2.45%)
Jul 14, 2003	12.81	13.23	12.81	13.14	4,866	+0.43(+3.35%)
Jul 11, 2003	12.71	12.81	12.57	12.71	5,607	-0.09(-0.74%)
Jul 10, 2003	13.23	13.23	12.81	12.81	8,251	-0.43(-3.28%)
Jul 09, 2003	13.18	13.66	13.18	13.24	6,241	+0.26(+1.96%)
Jul 08, 2003	12.38	12.99	12.38	12.99	4,549	+0.70(+5.69%)
Jul 07, 2003	11.91	12.29	11.91	12.29	3,702	+0.47(+4.00%)
Jul 03, 2003	12.00	12.15	11.82	11.82	5,289	-0.14(-1.19%)
Jul 02, 2003	11.90	11.96	11.90	11.96	1,481	-0.04(-0.32%)
Jul 01, 2003	11.82	12.00	11.82	12.00	1,375	+0.13(+1.12%)
Jun 30, 2003	11.77	11.86	11.67	11.86	2,221	-0.14(-1.18%)
Jun 27, 2003	11.86	12.00	11.72	12.00	10,896	+0.09(+0.79%)
Jun 26, 2003	11.91	11.99	11.77	11.91	13,329	-0.80(-6.32%)
Jun 25, 2003	13.12	13.12	12.66	12.71	6,347	-0.43(-3.24%)
Jun 24, 2003	13.14	13.14	13.14	13.14	1,269	-0.05(-0.36%)
Jun 23, 2003	13.16	13.19	13.16	13.19	423	-0.24(-1.76%)
Jun 20, 2003	13.45	13.45	13.42	13.42	1,269	+0.19(+1.43%)
Jun 19, 2003	13.44	13.44	13.23	13.23	846	-0.20(-1.48%)
Jun 18, 2003	13.19	13.43	13.14	13.43	2,221	+0.18(+1.35%)
Jun 17, 2003	13.19	13.33	13.19	13.25	2,856	-0.35(-2.57%)
Jun 16, 2003	13.71	13.75	13.28	13.60	8,675	+0.23(+1.70%)
Jun 13, 2003	13.04	13.38	13.04	13.38	9,415	+0.85(+6.79%)
Jun 12, 2003	12.34	12.62	12.34	12.52	13,012	+0.28(+2.32%)
Jun 11, 2003	12.24	12.24	12.24	12.24	1,481	+0.09(+0.78%)
Jun 10, 2003	12.15	12.15	12.15	12.15	105	-0.09(-0.77%)
Jun 09, 2003	12.17	12.24	12.00	12.24	2,327	+0.14(+1.17%)
Jun 06, 2003	12.28	12.30	12.10	12.10	2,962	-0.17(-1.39%)
Jun 05, 2003	12.06	12.27	12.06	12.27	3,279	+0.19(+1.56%)
Jun 04, 2003	12.05	12.10	12.05	12.08	2,750	-0.04(-0.31%)
Jun 03, 2003	12.10	12.12	12.00	12.12	1,904	-0.03(-0.23%)

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.