Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	15.81	15.90	15.81	15.90	1,101	+0.00(+0.00%)
Aug 28, 2003	15.79	15.90	15.79	15.90	2,341	+0.16(+1.01%)
Aug 27, 2003	15.74	15.76	15.74	15.74	688	-0.01(-0.09%)
Aug 26, 2003	15.78	15.82	15.72	15.76	2,479	-0.03(-0.18%)
Aug 25, 2003	15.28	15.78	15.25	15.78	15,563	+0.43(+2.79%)
Aug 22, 2003	15.32	15.43	15.25	15.36	11,431	-0.01(-0.09%)
Aug 21, 2003	15.68	15.80	15.37	15.37	9,779	-0.24(-1.53%)
Aug 20, 2003	15.36	15.64	15.36	15.61	8,401	+0.25(+1.65%)
Aug 19, 2003	15.43	15.44	15.28	15.36	7,162	-0.07(-0.47%)
Aug 18, 2003	15.29	15.43	15.28	15.43	12,120	+0.09(+0.62%)
Aug 15, 2003	15.46	15.46	15.33	15.33	3,994	-0.13(-0.85%)
Aug 14, 2003	15.46	15.46	15.46	15.46	16,803	+0.04(+0.28%)
Aug 13, 2003	15.36	15.52	15.32	15.42	54,542	+0.24(+1.58%)
Aug 12, 2003	15.01	15.21	15.01	15.18	15,701	+0.02(+0.14%)
Aug 11, 2003	15.09	15.21	15.09	15.16	41,457	+0.05(+0.34%)
Aug 08, 2003	15.25	15.28	15.10	15.11	26,169	-0.14(-0.91%)
Aug 07, 2003	14.73	15.31	14.73	15.25	27,822	+0.58(+3.96%)
Aug 06, 2003	14.67	14.80	14.67	14.67	5,509	+0.04(+0.25%)
Aug 05, 2003	14.74	14.74	14.63	14.63	5,647	-0.21(-1.42%)
Aug 04, 2003	15.03	15.11	14.84	14.84	10,467	-0.27(-1.78%)
Aug 01, 2003	15.27	15.28	15.09	15.11	12,120	-0.17(-1.09%)
Jul 31, 2003	14.63	15.33	14.63	15.28	13,360	+0.65(+4.42%)
Jul 30, 2003	14.95	14.97	14.52	14.63	44,488	-0.32(-2.14%)
Jul 29, 2003	15.29	15.43	14.95	14.95	18,594	-0.40(-2.60%)
Jul 28, 2003	15.22	15.46	15.04	15.35	6,611	+0.12(+0.81%)
Jul 25, 2003	15.22	15.25	15.10	15.22	19,145	-0.09(-0.62%)
Jul 24, 2003	15.30	15.38	15.30	15.32	29,612	-0.17(-1.08%)
Jul 23, 2003	15.41	15.50	15.36	15.49	10,054	+0.09(+0.57%)
Jul 22, 2003	15.68	15.71	15.39	15.40	4,269	-0.28(-1.76%)
Jul 21, 2003	15.95	15.95	15.62	15.68	5,233	-0.28(-1.77%)
Jul 18, 2003	15.86	15.97	15.86	15.96	33,744	+0.02(+0.14%)
Jul 17, 2003	16.01	16.01	15.90	15.94	12,671	-0.11(-0.68%)
Jul 16, 2003	16.05	16.05	15.86	16.05	22,726	+0.00(+0.00%)
Jul 15, 2003	15.94	16.05	15.83	16.05	36,499	+0.02(+0.14%)
Jul 14, 2003	16.06	16.12	15.81	16.02	91,868	-0.04(-0.23%)
Jul 11, 2003	16.12	16.13	16.01	16.06	16,252	-0.06(-0.36%)
Jul 10, 2003	16.21	16.21	16.02	16.12	19,558	-0.17(-1.03%)
Jul 09, 2003	16.84	16.84	16.23	16.29	11,018	-0.52(-3.07%)
Jul 08, 2003	16.87	16.90	16.70	16.80	17,629	-0.08(-0.47%)
Jul 07, 2003	16.58	16.88	16.18	16.88	26,444	+0.28(+1.71%)
Jul 03, 2003	16.91	16.91	16.58	16.60	10,054	-0.35(-2.06%)
Jul 02, 2003	16.50	17.03	16.50	16.95	45,314	+0.45(+2.73%)
Jul 01, 2003	15.85	16.99	15.85	16.50	62,944	+0.65(+4.08%)
Jun 30, 2003	16.08	16.19	15.25	15.85	339,789	-0.23(-1.44%)
Jun 27, 2003	16.12	16.79	16.08	16.08	96,413	-0.09(-0.58%)
Jun 26, 2003	15.09	16.34	15.01	16.18	111,564	+1.19(+7.95%)
Jun 25, 2003	14.45	15.14	14.45	14.99	52,201	+0.60(+4.19%)
Jun 24, 2003	14.33	14.70	14.33	14.38	53,853	+0.07(+0.51%)
Jun 23, 2003	14.48	14.48	14.30	14.31	39,116	-0.19(-1.30%)
Jun 20, 2003	14.51	14.52	14.48	14.50	13,635	-0.09(-0.65%)
Jun 19, 2003	14.77	15.32	14.53	14.59	60,189	+0.00(+0.00%)
Jun 18, 2003	13.90	14.74	13.90	14.59	221,613	+0.71(+5.13%)
Jun 17, 2003	13.14	13.93	13.14	13.88	82,640	+0.78(+5.99%)
Jun 16, 2003	12.67	13.11	12.67	13.10	28,924	+0.53(+4.22%)
Jun 13, 2003	12.43	12.57	12.40	12.57	76,717	+0.14(+1.11%)
Jun 12, 2003	12.19	12.43	12.14	12.43	40,080	+0.31(+2.58%)
Jun 11, 2003	11.91	12.12	11.91	12.12	19,558	+0.17(+1.46%)
Jun 10, 2003	12.24	12.24	11.73	11.94	23,690	-0.29(-2.37%)
Jun 09, 2003	12.73	12.73	12.23	12.23	8,814	-0.50(-3.93%)
Jun 06, 2003	12.85	12.90	12.73	12.73	9,503	-0.17(-1.35%)
Jun 05, 2003	13.01	13.14	12.91	12.91	13,222	-0.05(-0.39%)
Jun 04, 2003	12.70	13.34	12.70	12.96	44,074	+0.26(+2.06%)
Jun 03, 2003	12.45	12.71	12.45	12.70	26,031	+0.25(+1.98%)

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.