Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	20.55	20.82	20.17	20.39	253,034	-0.10(-0.49%)
Sep 29, 2003	20.38	20.52	20.38	20.49	292,317	+0.14(+0.70%)
Sep 26, 2003	20.69	20.69	20.33	20.35	316,222	-0.39(-1.90%)
Sep 25, 2003	21.03	21.14	20.59	20.74	311,889	-0.25(-1.19%)
Sep 24, 2003	21.46	21.46	20.93	20.99	329,084	-0.57(-2.65%)
Sep 23, 2003	21.42	21.65	21.39	21.57	151,401	+0.16(+0.77%)
Sep 22, 2003	21.55	21.55	21.37	21.40	189,286	-0.14(-0.66%)
Sep 19, 2003	21.70	21.80	21.51	21.55	558,492	-0.19(-0.86%)
Sep 18, 2003	21.67	21.69	21.60	21.73	331,740	+0.11(+0.50%)
Sep 17, 2003	21.75	21.85	21.60	21.62	220,321	-0.26(-1.21%)
Sep 16, 2003	21.70	21.89	21.67	21.89	227,730	+0.19(+0.86%)
Sep 15, 2003	21.98	21.98	21.56	21.70	289,241	-0.10(-0.46%)
Sep 12, 2003	21.67	21.80	21.46	21.80	667,674	+0.08(+0.36%)
Sep 11, 2003	21.28	21.75	21.27	21.72	457,977	+0.44(+2.08%)
Sep 10, 2003	21.72	21.72	21.25	21.28	594,839	-0.58(-2.65%)
Sep 09, 2003	21.25	22.03	21.13	21.86	1,168,290	+0.54(+2.55%)
Sep 08, 2003	21.39	21.45	21.20	21.32	945,732	+0.92(+4.52%)
Sep 05, 2003	20.17	20.48	20.11	20.39	634,822	+0.29(+1.46%)
Sep 04, 2003	19.99	20.13	19.95	20.10	502,014	+0.11(+0.54%)
Sep 03, 2003	19.75	20.04	19.64	19.99	359,560	+0.24(+1.23%)
Sep 02, 2003	19.59	19.76	19.32	19.75	189,565	+0.30(+1.54%)
Aug 29, 2003	19.42	19.48	19.17	19.45	216,686	+0.10(+0.52%)
Aug 28, 2003	19.18	19.42	19.13	19.35	314,265	+0.20(+1.05%)
Aug 27, 2003	19.08	19.23	19.08	19.15	344,741	-0.03(-0.15%)
Aug 26, 2003	19.17	19.30	19.10	19.18	370,184	+0.01(+0.04%)
Aug 25, 2003	19.23	19.28	19.10	19.17	336,074	+0.01(+0.07%)
Aug 22, 2003	19.24	19.27	19.13	19.16	452,385	-0.04(-0.22%)
Aug 21, 2003	18.96	19.21	18.96	19.20	353,828	+0.16(+0.83%)
Aug 20, 2003	18.84	19.04	18.81	19.04	276,100	+0.13(+0.68%)
Aug 19, 2003	18.69	19.06	18.56	18.91	300,705	+0.22(+1.19%)
Aug 18, 2003	18.67	18.81	18.60	18.69	151,680	+0.08(+0.42%)
Aug 15, 2003	18.55	18.61	18.49	18.61	281,273	+0.06(+0.35%)
Aug 14, 2003	18.25	18.67	18.25	18.55	457,698	+0.31(+1.69%)
Aug 13, 2003	18.30	18.34	18.24	18.24	176,564	-0.06(-0.35%)
Aug 12, 2003	17.99	18.37	17.99	18.30	380,669	+0.21(+1.15%)
Aug 11, 2003	18.17	18.17	17.83	18.10	282,391	-0.21(-1.13%)
Aug 08, 2003	18.31	18.34	18.03	18.30	190,684	+0.06(+0.35%)
Aug 07, 2003	18.48	18.58	18.08	18.24	354,247	-0.30(-1.62%)
Aug 06, 2003	18.68	18.78	18.49	18.54	329,643	-0.14(-0.77%)
Aug 05, 2003	19.01	19.06	18.68	18.68	271,767	-0.26(-1.36%)
Aug 04, 2003	19.17	19.17	18.74	18.94	431,136	-0.23(-1.19%)
Aug 01, 2003	19.42	19.42	19.10	19.17	221,579	-0.34(-1.76%)
Jul 31, 2003	19.54	19.76	19.33	19.51	373,959	+0.26(+1.34%)
Jul 30, 2003	19.17	19.29	18.99	19.26	285,746	+0.01(+0.07%)
Jul 29, 2003	19.31	19.33	18.98	19.24	398,423	-0.09(-0.48%)
Jul 28, 2003	19.74	19.74	19.28	19.34	305,178	-0.41(-2.10%)
Jul 25, 2003	19.83	19.89	19.31	19.75	495,024	+0.04(+0.22%)
Jul 24, 2003	21.14	21.17	19.36	19.71	846,475	-1.43(-6.77%)
Jul 23, 2003	20.92	21.17	20.42	21.14	518,090	+0.24(+1.13%)
Jul 22, 2003	20.64	20.94	20.42	20.90	344,601	+0.21(+1.00%)
Jul 21, 2003	20.99	21.07	20.64	20.69	234,440	-0.34(-1.60%)
Jul 18, 2003	20.49	21.09	20.49	21.03	268,551	+0.56(+2.73%)
Jul 17, 2003	20.67	20.74	20.42	20.47	220,601	-0.26(-1.24%)
Jul 16, 2003	20.82	20.95	20.65	20.73	238,355	-0.07(-0.34%)
Jul 15, 2003	20.78	20.99	20.74	20.80	215,847	+0.05(+0.24%)
Jul 14, 2003	20.64	20.82	20.57	20.75	179,500	+0.19(+0.90%)
Jul 11, 2003	20.53	20.66	20.46	20.57	256,808	+0.12(+0.59%)
Jul 10, 2003	20.49	20.57	20.35	20.44	563,245	-0.18(-0.87%)
Jul 09, 2003	20.67	20.73	20.53	20.62	576,805	-0.05(-0.24%)
Jul 08, 2003	20.92	20.94	20.67	20.67	378,153	-0.26(-1.26%)
Jul 07, 2003	20.74	20.96	20.74	20.94	285,327	+0.26(+1.25%)
Jul 03, 2003	20.67	20.75	20.46	20.68	293,575	-0.06(-0.31%)
Jul 02, 2003	20.39	20.81	20.31	20.74	289,800	+0.38(+1.86%)

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.