Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	15.37	15.43	15.32	15.37	227,906	+0.07(+0.43%)
Aug 28, 2003	15.30	15.35	15.20	15.31	168,503	-0.21(-1.35%)
Aug 27, 2003	15.47	15.75	15.47	15.52	308,275	-0.03(-0.18%)
Aug 26, 2003	15.33	15.57	15.27	15.54	174,909	+0.18(+1.18%)
Aug 25, 2003	15.43	15.43	15.22	15.36	266,731	-0.04(-0.27%)
Aug 22, 2003	15.55	15.56	15.40	15.40	185,004	-0.14(-0.88%)
Aug 21, 2003	15.54	15.60	15.46	15.54	238,000	+0.09(+0.60%)
Aug 20, 2003	15.35	15.45	15.25	15.45	157,243	+0.13(+0.85%)
Aug 19, 2003	15.21	15.32	15.14	15.32	250,036	+0.11(+0.75%)
Aug 18, 2003	15.01	15.22	15.01	15.20	171,026	+0.16(+1.07%)
Aug 15, 2003	15.08	15.16	15.02	15.04	101,528	-0.05(-0.36%)
Aug 14, 2003	14.99	15.17	14.99	15.10	197,039	+0.14(+0.92%)
Aug 13, 2003	14.89	15.12	14.89	14.96	339,918	+0.07(+0.48%)
Aug 12, 2003	14.78	14.94	14.78	14.89	207,134	+0.09(+0.60%)
Aug 11, 2003	14.68	14.87	14.66	14.80	196,845	+0.07(+0.44%)
Aug 08, 2003	14.85	14.85	14.73	14.73	100,946	-0.07(-0.46%)
Aug 07, 2003	14.70	14.90	14.70	14.80	119,582	+0.10(+0.70%)
Aug 06, 2003	14.73	14.75	14.60	14.70	126,571	-0.07(-0.47%)
Aug 05, 2003	14.66	14.77	14.66	14.77	100,752	+0.13(+0.92%)
Aug 04, 2003	14.82	14.85	14.60	14.63	194,904	-0.15(-1.00%)
Aug 01, 2003	14.89	14.90	14.77	14.78	146,760	-0.11(-0.72%)
Jul 31, 2003	15.08	15.08	14.89	14.89	121,135	-0.19(-1.25%)
Jul 30, 2003	14.73	15.08	14.73	15.08	106,770	+0.36(+2.45%)
Jul 29, 2003	14.51	14.72	14.51	14.72	160,932	+0.23(+1.61%)
Jul 28, 2003	14.57	14.63	14.47	14.48	170,250	-0.13(-0.87%)
Jul 25, 2003	14.60	14.69	14.55	14.61	98,617	+0.06(+0.42%)
Jul 24, 2003	14.54	14.63	14.47	14.55	175,491	+0.01(+0.05%)
Jul 23, 2003	14.68	14.68	14.52	14.54	121,330	-0.13(-0.87%)
Jul 22, 2003	14.66	14.71	14.59	14.67	104,246	+0.04(+0.31%)
Jul 21, 2003	14.66	14.75	14.61	14.62	62,315	-0.08(-0.51%)
Jul 18, 2003	14.80	14.89	14.70	14.70	113,564	-0.07(-0.47%)
Jul 17, 2003	14.84	14.84	14.67	14.77	128,124	-0.10(-0.69%)
Jul 16, 2003	14.82	14.89	14.73	14.87	142,295	+0.10(+0.67%)
Jul 15, 2003	14.80	14.85	14.75	14.77	143,072	-0.07(-0.44%)
Jul 14, 2003	14.62	14.86	14.62	14.84	156,467	+0.15(+1.03%)
Jul 11, 2003	14.65	14.68	14.61	14.68	165,202	+0.08(+0.54%)
Jul 10, 2003	14.87	14.87	14.56	14.61	230,430	-0.23(-1.57%)
Jul 09, 2003	15.05	15.05	14.73	14.84	376,220	-0.20(-1.32%)
Jul 08, 2003	15.07	15.09	14.94	15.04	154,331	-0.03(-0.21%)
Jul 07, 2003	14.90	15.07	14.83	15.07	312,740	+0.27(+1.81%)
Jul 03, 2003	14.67	14.80	14.54	14.80	110,458	+0.15(+1.05%)
Jul 02, 2003	14.39	14.65	14.39	14.65	165,202	+0.24(+1.67%)
Jul 01, 2003	14.39	14.42	14.20	14.41	261,102	+0.02(+0.12%)
Jun 30, 2003	14.32	14.39	14.14	14.39	215,288	+0.07(+0.48%)
Jun 27, 2003	14.31	14.38	14.25	14.32	115,312	+0.08(+0.53%)
Jun 26, 2003	14.12	14.25	14.03	14.24	134,919	+0.18(+1.29%)
Jun 25, 2003	13.90	14.06	13.90	14.06	221,694	+0.13(+0.94%)
Jun 24, 2003	13.77	14.01	13.74	13.93	264,984	+0.16(+1.17%)
Jun 23, 2003	13.97	13.99	13.75	13.77	296,433	-0.17(-1.23%)
Jun 20, 2003	13.99	14.01	13.94	13.94	150,449	-0.05(-0.37%)
Jun 19, 2003	13.93	14.13	13.93	13.99	212,570	+0.12(+0.87%)
Jun 18, 2003	14.08	14.15	13.86	13.87	449,988	-0.27(-1.94%)
Jun 17, 2003	14.37	14.49	14.15	14.15	269,643	-0.22(-1.55%)
Jun 16, 2003	14.21	14.41	14.21	14.37	220,529	+0.22(+1.58%)
Jun 13, 2003	14.32	14.32	14.15	14.15	294,686	-0.11(-0.79%)
Jun 12, 2003	14.46	14.56	14.24	14.26	243,824	-0.21(-1.47%)
Jun 11, 2003	14.41	14.55	14.33	14.47	556,759	-0.01(-0.05%)
Jun 10, 2003	14.46	14.60	14.42	14.48	240,330	-0.04(-0.26%)
Jun 09, 2003	14.42	14.56	14.34	14.52	351,954	+0.04(+0.28%)
Jun 06, 2003	14.29	14.48	14.23	14.48	219,752	+0.19(+1.35%)
Jun 05, 2003	14.18	14.29	14.16	14.29	199,369	+0.07(+0.48%)
Jun 04, 2003	14.16	14.29	14.11	14.22	123,465	+0.08(+0.53%)
Jun 03, 2003	13.99	14.14	13.90	14.14	342,441	-0.07(-0.46%)

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.