Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	19.00	19.23	19.00	19.14	160,294	+0.03(+0.16%)
Aug 28, 2003	19.08	19.17	18.73	19.11	220,053	+0.08(+0.43%)
Aug 27, 2003	18.98	19.08	18.77	19.03	140,106	+0.10(+0.55%)
Aug 26, 2003	18.85	18.95	18.68	18.92	239,705	-0.04(-0.24%)
Aug 25, 2003	18.94	19.07	18.82	18.97	163,502	-0.15(-0.78%)
Aug 22, 2003	19.45	19.48	19.04	19.12	164,839	-0.22(-1.12%)
Aug 21, 2003	19.11	19.41	19.07	19.34	197,860	+0.23(+1.21%)
Aug 20, 2003	19.19	19.22	19.02	19.10	154,411	-0.09(-0.47%)
Aug 19, 2003	19.06	19.20	19.03	19.19	273,930	+0.20(+1.06%)
Aug 18, 2003	18.71	18.99	18.70	18.99	192,780	+0.33(+1.76%)
Aug 15, 2003	18.48	18.66	18.31	18.66	114,839	+0.23(+1.26%)
Aug 14, 2003	18.29	18.57	18.25	18.43	207,085	+0.10(+0.57%)
Aug 13, 2003	18.30	18.42	18.19	18.33	306,283	-0.05(-0.29%)
Aug 12, 2003	18.10	18.42	18.06	18.38	300,668	+0.22(+1.19%)
Aug 11, 2003	18.07	18.27	18.03	18.16	314,839	+0.02(+0.12%)
Aug 08, 2003	17.88	18.25	17.88	18.14	310,026	+0.19(+1.04%)
Aug 07, 2003	18.03	18.03	17.79	17.95	361,096	+0.00(+0.00%)
Aug 06, 2003	18.36	18.36	17.91	17.95	713,636	-0.35(-1.92%)
Aug 05, 2003	18.77	18.77	18.30	18.30	440,374	-0.43(-2.28%)
Aug 04, 2003	18.70	18.80	18.48	18.73	388,903	-0.09(-0.48%)
Aug 01, 2003	18.60	18.89	18.30	18.82	498,930	+0.26(+1.41%)
Jul 31, 2003	18.55	18.81	18.43	18.56	375,000	+0.12(+0.65%)
Jul 30, 2003	18.40	18.66	18.27	18.44	402,807	+0.22(+1.19%)
Jul 29, 2003	18.25	18.25	17.91	18.22	344,786	-0.03(-0.16%)
Jul 28, 2003	18.36	18.36	18.09	18.25	270,187	-0.19(-1.01%)
Jul 25, 2003	17.68	18.44	17.50	18.44	396,123	+0.76(+4.32%)
Jul 24, 2003	18.08	18.15	17.63	17.68	256,818	-0.35(-1.95%)
Jul 23, 2003	17.89	18.03	17.59	18.03	240,641	+0.10(+0.54%)
Jul 22, 2003	17.58	17.94	17.53	17.93	256,283	+0.27(+1.52%)
Jul 21, 2003	17.86	17.87	17.59	17.66	197,192	-0.20(-1.13%)
Jul 18, 2003	17.64	17.93	17.52	17.86	196,925	+0.34(+1.96%)
Jul 17, 2003	17.69	17.77	17.41	17.52	293,850	-0.13(-0.72%)
Jul 16, 2003	17.68	17.77	17.50	17.65	292,780	-0.11(-0.63%)
Jul 15, 2003	18.16	18.16	17.65	17.76	271,390	-0.22(-1.21%)
Jul 14, 2003	17.89	18.03	17.80	17.97	281,818	+0.12(+0.67%)
Jul 11, 2003	17.58	17.87	17.52	17.85	238,770	+0.26(+1.49%)
Jul 10, 2003	17.65	17.69	17.47	17.59	255,882	-0.13(-0.76%)
Jul 09, 2003	17.71	17.88	17.52	17.73	166,711	+0.02(+0.08%)
Jul 08, 2003	17.32	17.73	17.23	17.71	195,989	+0.35(+2.02%)
Jul 07, 2003	17.11	17.47	17.11	17.36	164,037	+0.33(+1.93%)
Jul 03, 2003	17.14	17.17	16.87	17.03	147,058	-0.15(-0.87%)
Jul 02, 2003	17.11	17.32	16.99	17.18	146,791	+0.07(+0.44%)
Jul 01, 2003	16.76	17.11	16.69	17.11	397,192	+0.18(+1.06%)
Jun 30, 2003	16.90	17.12	16.79	16.93	309,759	+0.02(+0.13%)
Jun 27, 2003	16.76	17.02	16.66	16.90	247,994	+0.07(+0.44%)
Jun 26, 2003	16.19	16.83	16.19	16.83	392,780	+0.46(+2.79%)
Jun 25, 2003	16.64	16.71	16.37	16.37	144,652	-0.34(-2.06%)
Jun 24, 2003	16.28	16.73	16.26	16.72	382,352	+0.44(+2.71%)
Jun 23, 2003	16.46	16.49	16.12	16.28	167,246	-0.27(-1.63%)
Jun 20, 2003	16.64	16.70	16.42	16.55	229,545	+0.11(+0.68%)
Jun 19, 2003	16.68	16.76	16.27	16.43	215,641	-0.25(-1.48%)
Jun 18, 2003	16.70	16.82	16.54	16.68	142,379	-0.02(-0.09%)
Jun 17, 2003	16.87	16.90	16.55	16.70	202,272	-0.19(-1.11%)
Jun 16, 2003	16.42	16.88	16.34	16.88	244,117	+0.64(+3.91%)
Jun 13, 2003	16.83	16.83	16.14	16.25	149,197	-0.52(-3.12%)
Jun 12, 2003	16.57	16.79	16.49	16.77	212,299	+0.17(+1.04%)
Jun 11, 2003	16.38	16.60	16.22	16.60	187,700	+0.33(+2.02%)
Jun 10, 2003	16.08	16.34	16.08	16.27	190,909	+0.16(+1.02%)
Jun 09, 2003	16.57	16.57	16.08	16.10	203,609	-0.46(-2.80%)
Jun 06, 2003	16.26	16.70	16.26	16.57	316,310	+0.31(+1.93%)
Jun 05, 2003	16.09	16.32	16.01	16.25	131,951	+0.16(+1.02%)
Jun 04, 2003	15.80	16.16	15.80	16.09	228,609	+0.29(+1.85%)
Jun 03, 2003	15.97	16.08	15.64	15.80	192,513	-0.14(-0.89%)

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.