Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	18.19	18.39	18.19	18.34	215,990	+0.10(+0.56%)
Aug 28, 2003	18.28	18.36	17.99	18.24	632,511	+0.03(+0.19%)
Aug 27, 2003	18.20	18.37	18.00	18.20	290,931	+0.00(+0.00%)
Aug 26, 2003	18.18	18.24	18.11	18.20	534,012	+0.03(+0.19%)
Aug 25, 2003	17.92	18.28	17.92	18.17	374,706	+0.17(+0.94%)
Aug 22, 2003	18.37	18.37	17.87	18.00	293,581	-0.29(-1.60%)
Aug 21, 2003	18.60	18.63	18.20	18.29	501,915	-0.14(-0.77%)
Aug 20, 2003	18.51	18.68	18.37	18.43	395,761	-0.10(-0.51%)
Aug 19, 2003	18.51	18.63	18.41	18.53	428,888	+0.10(+0.55%)
Aug 18, 2003	18.37	18.71	18.12	18.43	559,778	+0.10(+0.56%)
Aug 15, 2003	18.07	18.54	18.07	18.32	353,210	+0.19(+1.05%)
Aug 14, 2003	18.17	18.30	18.02	18.13	258,098	-0.12(-0.63%)
Aug 13, 2003	18.34	18.48	18.21	18.25	412,840	-0.05(-0.30%)
Aug 12, 2003	18.30	18.42	18.20	18.30	866,905	+0.07(+0.37%)
Aug 11, 2003	18.19	18.28	17.99	18.24	1,118,820	+0.20(+1.13%)
Aug 08, 2003	17.80	18.07	17.63	18.03	1,317,436	+0.34(+1.92%)
Aug 07, 2003	17.66	17.83	17.63	17.69	846,145	+0.07(+0.42%)
Aug 06, 2003	17.76	17.80	17.58	17.62	633,836	+0.01(+0.08%)
Aug 05, 2003	17.76	17.86	17.56	17.60	482,481	-0.09(-0.50%)
Aug 04, 2003	17.83	17.92	17.60	17.69	636,044	-0.08(-0.46%)
Aug 01, 2003	18.04	18.06	17.77	17.77	769,584	-0.24(-1.36%)
Jul 31, 2003	18.44	18.61	17.94	18.02	635,602	-0.35(-1.89%)
Jul 30, 2003	18.37	18.47	18.11	18.37	572,881	+0.04(+0.22%)
Jul 29, 2003	18.24	18.57	18.10	18.32	981,599	-0.05(-0.26%)
Jul 28, 2003	18.37	18.61	18.35	18.37	565,373	+0.17(+0.93%)
Jul 25, 2003	18.24	18.49	18.00	18.20	917,700	-0.03(-0.19%)
Jul 24, 2003	18.17	18.54	18.16	18.24	1,318,614	+0.16(+0.90%)
Jul 23, 2003	17.66	18.41	17.63	18.07	2,702,748	+1.09(+6.40%)
Jul 22, 2003	17.00	17.12	16.82	16.99	847,028	+0.16(+0.93%)
Jul 21, 2003	17.03	17.18	16.83	16.83	465,549	-0.18(-1.08%)
Jul 18, 2003	16.93	17.10	16.84	17.01	850,856	+0.10(+0.60%)
Jul 17, 2003	16.98	17.15	16.74	16.91	848,206	-0.12(-0.68%)
Jul 16, 2003	17.18	17.26	16.92	17.03	963,195	-0.16(-0.91%)
Jul 15, 2003	17.63	17.68	17.16	17.18	1,017,082	-0.37(-2.13%)
Jul 14, 2003	17.82	18.01	17.56	17.56	593,199	-0.08(-0.46%)
Jul 11, 2003	17.59	17.80	17.59	17.64	894,879	+0.18(+1.05%)
Jul 10, 2003	18.00	18.00	17.12	17.46	2,695,092	-0.88(-4.81%)
Jul 09, 2003	18.51	18.51	18.22	18.34	927,565	-0.10(-0.55%)
Jul 08, 2003	18.51	18.56	18.30	18.44	1,085,398	+0.00(+0.00%)
Jul 07, 2003	18.47	18.62	18.41	18.44	919,467	+0.13(+0.70%)
Jul 03, 2003	18.29	18.40	18.27	18.31	433,452	-0.01(-0.07%)
Jul 02, 2003	18.34	18.43	18.30	18.32	1,571,560	+0.03(+0.19%)
Jul 01, 2003	18.24	18.41	18.17	18.29	1,286,812	-0.18(-0.99%)
Jun 30, 2003	18.98	18.98	18.39	18.47	1,375,446	-0.45(-2.37%)
Jun 27, 2003	19.26	19.29	18.80	18.92	977,624	-0.27(-1.42%)
Jun 26, 2003	19.13	19.21	18.94	19.19	607,187	+0.00(+0.00%)
Jun 25, 2003	19.26	19.36	19.18	19.19	510,160	-0.01(-0.07%)
Jun 24, 2003	19.24	19.40	19.13	19.21	335,101	-0.03(-0.18%)
Jun 23, 2003	19.43	19.43	18.98	19.24	489,842	-0.14(-0.70%)
Jun 20, 2003	19.36	19.51	19.26	19.38	921,528	+0.02(+0.11%)
Jun 19, 2003	19.47	19.51	19.27	19.36	644,142	-0.15(-0.77%)
Jun 18, 2003	19.44	19.60	19.31	19.51	418,582	+0.07(+0.35%)
Jun 17, 2003	19.70	19.70	19.27	19.44	329,800	-0.26(-1.31%)
Jun 16, 2003	18.96	19.70	18.96	19.70	547,410	+0.73(+3.87%)
Jun 13, 2003	19.03	19.10	18.78	18.96	398,116	+0.00(+0.00%)
Jun 12, 2003	19.00	19.05	18.78	18.96	276,649	-0.02(-0.11%)
Jun 11, 2003	18.71	18.98	18.67	18.98	322,292	+0.24(+1.27%)
Jun 10, 2003	18.19	18.94	18.19	18.75	676,828	+0.54(+2.99%)
Jun 09, 2003	18.68	18.68	18.20	18.20	405,036	-0.54(-2.90%)
Jun 06, 2003	19.02	19.07	18.72	18.75	569,201	-0.33(-1.71%)
Jun 05, 2003	18.48	19.21	18.47	19.07	559,042	+0.60(+3.24%)
Jun 04, 2003	18.34	18.55	18.28	18.47	824,502	+0.07(+0.37%)
Jun 03, 2003	18.71	18.73	18.37	18.41	577,151	-0.31(-1.63%)

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.