Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	12.02	12.10	12.00	12.07	134,841	+0.08(+0.66%)
Aug 28, 2003	11.91	12.02	11.81	11.99	140,345	+0.14(+1.20%)
Aug 27, 2003	11.81	11.87	11.75	11.85	143,097	+0.05(+0.44%)
Aug 26, 2003	11.77	11.80	11.62	11.80	125,668	+0.03(+0.24%)
Aug 25, 2003	11.85	11.85	11.73	11.77	124,751	-0.11(-0.89%)
Aug 22, 2003	12.07	12.10	11.83	11.88	112,826	-0.14(-1.18%)
Aug 21, 2003	11.88	12.02	11.88	12.02	429,291	+0.19(+1.59%)
Aug 20, 2003	11.78	11.88	11.75	11.83	441,216	-0.02(-0.16%)
Aug 19, 2003	11.84	11.85	11.77	11.85	1,146,612	+0.06(+0.55%)
Aug 18, 2003	11.67	11.78	11.67	11.78	306,374	+0.14(+1.21%)
Aug 15, 2003	11.62	11.64	11.59	11.64	298,119	+0.08(+0.65%)
Aug 14, 2003	11.56	11.57	11.50	11.57	177,954	+0.07(+0.60%)
Aug 13, 2003	11.55	11.56	11.48	11.50	89,894	-0.01(-0.09%)
Aug 12, 2003	11.41	11.51	11.39	11.51	235,743	+0.12(+1.03%)
Aug 11, 2003	11.34	11.40	11.32	11.39	244,916	+0.09(+0.84%)
Aug 08, 2003	11.29	11.32	11.26	11.30	82,556	+0.06(+0.54%)
Aug 07, 2003	11.23	11.27	11.14	11.24	188,044	-0.00(-0.02%)
Aug 06, 2003	11.20	11.31	11.17	11.24	970,492	-0.04(-0.40%)
Aug 05, 2003	11.46	11.46	11.28	11.28	514,599	-0.20(-1.73%)
Aug 04, 2003	11.51	11.51	11.34	11.48	632,930	-0.04(-0.34%)
Aug 01, 2003	11.61	11.61	11.47	11.52	288,029	-0.11(-0.97%)
Jul 31, 2003	11.68	11.74	11.58	11.63	403,607	+0.04(+0.34%)
Jul 30, 2003	11.63	11.63	11.58	11.59	62,375	-0.05(-0.47%)
Jul 29, 2003	11.69	11.69	11.54	11.65	96,315	-0.02(-0.15%)
Jul 28, 2003	11.61	11.68	11.57	11.67	166,946	+0.11(+0.93%)
Jul 25, 2003	11.50	11.57	11.37	11.56	100,901	+0.08(+0.73%)
Jul 24, 2003	11.60	11.65	11.45	11.47	302,705	-0.07(-0.63%)
Jul 23, 2003	11.54	11.56	11.41	11.55	99,984	+0.03(+0.26%)
Jul 22, 2003	11.45	11.53	11.40	11.52	162,360	+0.08(+0.67%)
Jul 21, 2003	11.55	11.55	11.40	11.44	133,007	-0.10(-0.89%)
Jul 18, 2003	11.52	11.57	11.44	11.54	100,901	+0.11(+0.98%)
Jul 17, 2003	11.60	11.60	11.42	11.43	101,819	-0.23(-1.96%)
Jul 16, 2003	11.77	11.77	11.62	11.66	121,082	-0.07(-0.60%)
Jul 15, 2003	11.82	11.86	11.71	11.73	142,179	-0.03(-0.26%)
Jul 14, 2003	11.77	11.87	11.76	11.76	390,765	+0.16(+1.35%)
Jul 11, 2003	11.56	11.66	11.56	11.60	192,630	+0.07(+0.64%)
Jul 10, 2003	11.58	11.62	11.48	11.53	324,720	-0.17(-1.45%)
Jul 09, 2003	11.71	11.73	11.63	11.70	188,961	-0.02(-0.20%)
Jul 08, 2003	11.54	11.73	11.54	11.72	554,043	+0.15(+1.29%)
Jul 07, 2003	11.48	11.58	11.48	11.58	241,247	+0.17(+1.51%)
Jul 03, 2003	11.36	11.44	11.36	11.40	190,796	+0.01(+0.06%)
Jul 02, 2003	11.23	11.40	11.23	11.40	135,758	+0.16(+1.40%)
Jul 01, 2003	11.15	11.26	11.02	11.24	211,894	+0.09(+0.83%)
Jun 30, 2003	11.28	11.28	11.15	11.15	203,638	-0.03(-0.29%)
Jun 27, 2003	11.20	11.33	11.18	11.18	237,578	-0.02(-0.21%)
Jun 26, 2003	11.11	11.23	11.11	11.20	229,322	+0.12(+1.08%)
Jun 25, 2003	11.09	11.21	11.07	11.08	131,172	+0.03(+0.31%)
Jun 24, 2003	11.08	11.10	10.98	11.05	469,652	+0.04(+0.35%)
Jun 23, 2003	11.12	11.12	10.97	11.01	203,638	-0.19(-1.67%)
Jun 20, 2003	11.19	11.24	11.16	11.20	607,246	+0.03(+0.22%)
Jun 19, 2003	11.32	11.37	11.15	11.17	201,803	-0.17(-1.49%)
Jun 18, 2003	11.33	11.40	11.30	11.34	133,924	-0.05(-0.47%)
Jun 17, 2003	11.42	11.43	11.33	11.40	327,472	+0.03(+0.28%)
Jun 16, 2003	11.23	11.36	11.19	11.36	343,066	+0.19(+1.71%)
Jun 13, 2003	11.32	11.32	11.13	11.17	105,488	-0.11(-1.00%)
Jun 12, 2003	11.32	11.32	11.22	11.29	228,405	+0.04(+0.36%)
Jun 11, 2003	11.03	11.25	11.03	11.25	340,314	+0.20(+1.84%)
Jun 10, 2003	11.04	11.06	10.96	11.04	100,901	+0.10(+0.88%)
Jun 09, 2003	11.16	11.16	10.93	10.95	1,068,642	-0.23(-2.09%)
Jun 06, 2003	11.37	11.45	11.16	11.18	217,397	-0.04(-0.33%)
Jun 05, 2003	11.08	11.24	11.00	11.22	317,382	+0.10(+0.89%)
Jun 04, 2003	10.97	11.12	10.96	11.12	144,014	+0.17(+1.53%)
Jun 03, 2003	10.95	10.97	10.89	10.95	279,773	-0.01(-0.08%)

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.