Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	15.81	16.00	15.79	15.80	16,854	-0.10(-0.65%)
Aug 28, 2003	15.74	15.94	15.66	15.90	29,292	+0.20(+1.26%)
Aug 27, 2003	15.79	15.87	15.49	15.70	52,191	-0.10(-0.65%)
Aug 26, 2003	15.79	15.83	15.50	15.80	49,052	-0.08(-0.49%)
Aug 25, 2003	15.61	16.06	15.61	15.88	27,432	+0.22(+1.43%)
Aug 22, 2003	16.22	16.23	15.64	15.66	77,996	-0.47(-2.93%)
Aug 21, 2003	16.33	16.43	16.02	16.13	32,779	-0.11(-0.69%)
Aug 20, 2003	16.16	16.40	16.04	16.24	51,377	+0.08(+0.48%)
Aug 19, 2003	15.83	16.16	15.68	16.16	39,753	+0.34(+2.12%)
Aug 18, 2003	15.40	15.83	15.36	15.83	219,109	+0.52(+3.37%)
Aug 15, 2003	15.18	15.40	15.18	15.31	16,273	+0.13(+0.85%)
Aug 14, 2003	14.88	15.23	14.80	15.18	34,755	+0.20(+1.32%)
Aug 13, 2003	15.18	15.18	14.97	14.99	45,914	-0.12(-0.80%)
Aug 12, 2003	14.84	15.18	14.84	15.11	46,263	+0.25(+1.68%)
Aug 11, 2003	15.40	15.49	14.71	14.86	64,977	-0.46(-2.98%)
Aug 08, 2003	15.40	15.40	15.16	15.31	14,297	+0.04(+0.28%)
Aug 07, 2003	15.06	15.44	15.06	15.27	28,594	+0.22(+1.43%)
Aug 06, 2003	15.06	15.29	15.06	15.06	30,687	+0.00(+0.00%)
Aug 05, 2003	15.77	15.77	15.06	15.06	49,285	-0.66(-4.21%)
Aug 04, 2003	15.49	15.72	15.06	15.72	46,263	+0.18(+1.16%)
Aug 01, 2003	15.74	15.74	15.00	15.54	102,057	-0.21(-1.31%)
Jul 31, 2003	15.79	16.01	15.69	15.74	50,098	+0.00(+0.00%)
Jul 30, 2003	15.87	15.88	15.28	15.74	109,148	-0.09(-0.54%)
Jul 29, 2003	16.33	16.34	15.79	15.83	62,071	-0.49(-3.00%)
Jul 28, 2003	16.26	16.54	16.20	16.32	52,656	+0.06(+0.37%)
Jul 25, 2003	16.27	16.32	15.83	16.26	25,688	-0.01(-0.05%)
Jul 24, 2003	16.22	16.29	16.16	16.27	40,102	+0.14(+0.85%)
Jul 23, 2003	16.05	16.21	16.00	16.13	40,102	+0.12(+0.75%)
Jul 22, 2003	15.85	16.04	15.83	16.01	22,899	+0.13(+0.81%)
Jul 21, 2003	16.11	16.11	15.74	15.88	19,644	-0.32(-1.96%)
Jul 18, 2003	16.17	16.20	15.85	16.20	22,782	+0.11(+0.69%)
Jul 17, 2003	15.92	16.26	15.92	16.09	40,567	+0.17(+1.08%)
Jul 16, 2003	15.87	16.00	15.74	15.92	20,341	-0.03(-0.22%)
Jul 15, 2003	15.96	16.05	15.78	15.95	27,897	+0.12(+0.76%)
Jul 14, 2003	15.89	15.89	15.65	15.83	30,687	-0.09(-0.54%)
Jul 11, 2003	15.66	15.92	15.41	15.92	19,411	+0.15(+0.98%)
Jul 10, 2003	15.92	15.92	15.57	15.76	24,177	-0.23(-1.45%)
Jul 09, 2003	15.92	16.04	15.73	15.99	38,242	+0.07(+0.43%)
Jul 08, 2003	15.88	15.92	15.55	15.92	44,868	+0.20(+1.26%)
Jul 07, 2003	15.77	15.90	15.49	15.73	51,028	+0.17(+1.11%)
Jul 03, 2003	15.79	15.90	15.55	15.55	15,924	-0.23(-1.47%)
Jul 02, 2003	15.49	15.94	15.49	15.79	119,609	+0.39(+2.51%)
Jul 01, 2003	15.36	15.58	15.18	15.40	102,755	+0.04(+0.28%)
Jun 30, 2003	15.40	15.43	14.99	15.36	147,855	-0.09(-0.61%)
Jun 27, 2003	15.44	15.81	15.30	15.45	35,104	-0.16(-1.05%)
Jun 26, 2003	15.31	15.74	15.27	15.61	95,199	+0.29(+1.91%)
Jun 25, 2003	15.24	15.53	15.23	15.32	60,909	+0.09(+0.62%)
Jun 24, 2003	15.49	15.49	15.18	15.23	90,666	-0.26(-1.67%)
Jun 23, 2003	15.57	15.58	15.40	15.49	136,231	-0.03(-0.17%)
Jun 20, 2003	15.79	15.87	15.50	15.51	34,522	-0.27(-1.69%)
Jun 19, 2003	15.90	16.22	15.73	15.78	28,710	-0.11(-0.70%)
Jun 18, 2003	15.92	16.03	15.71	15.89	35,104	-0.09(-0.59%)
Jun 17, 2003	16.23	16.32	15.92	15.98	34,987	-0.28(-1.69%)
Jun 16, 2003	16.26	16.53	16.03	16.26	102,638	+0.00(+0.00%)
Jun 13, 2003	16.30	16.35	16.26	16.26	28,013	-0.09(-0.53%)
Jun 12, 2003	16.39	16.52	16.10	16.35	122,631	+0.14(+0.85%)
Jun 11, 2003	15.36	16.23	15.32	16.21	333,023	+0.72(+4.67%)
Jun 10, 2003	15.36	15.49	15.27	15.49	181,099	+0.15(+1.01%)
Jun 09, 2003	15.14	15.40	15.14	15.33	79,158	+0.21(+1.37%)
Jun 06, 2003	15.06	15.40	15.04	15.12	94,850	+0.09(+0.57%)
Jun 05, 2003	15.14	15.14	14.91	15.04	100,546	-0.05(-0.34%)
Jun 04, 2003	14.82	15.25	14.82	15.09	119,958	+0.29(+1.98%)
Jun 03, 2003	14.97	15.01	14.77	14.80	23,596	-0.26(-1.71%)

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.