Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	15.98	16.01	15.81	15.99	5,137	+0.07(+0.42%)
Sep 29, 2003	15.84	16.06	15.84	15.92	18,117	-0.02(-0.12%)
Sep 26, 2003	15.81	15.94	15.81	15.94	7,030	-0.05(-0.30%)
Sep 25, 2003	15.99	15.99	15.99	15.99	2,974	-0.16(-1.01%)
Sep 24, 2003	16.30	16.30	16.15	16.15	28,663	-0.22(-1.36%)
Sep 23, 2003	16.29	16.40	16.27	16.37	25,148	+0.08(+0.48%)
Sep 22, 2003	16.22	16.22	16.22	16.29	4,326	-0.20(-1.23%)
Sep 19, 2003	16.51	16.51	16.46	16.50	10,275	-0.14(-0.85%)
Sep 18, 2003	16.64	16.64	16.64	16.64	2,433	+0.11(+0.65%)
Sep 17, 2003	16.53	16.53	16.52	16.53	5,137	+0.09(+0.52%)
Sep 16, 2003	16.28	16.45	16.44	16.45	6,489	+0.04(+0.27%)
Sep 15, 2003	16.48	16.48	16.28	16.40	4,056	-0.04(-0.23%)
Sep 12, 2003	16.36	16.46	16.26	16.44	18,117	+0.17(+1.02%)
Sep 11, 2003	16.45	16.50	16.27	16.27	16,765	-0.05(-0.29%)
Sep 10, 2003	16.17	16.42	16.17	16.32	11,357	+0.09(+0.52%)
Sep 09, 2003	16.39	16.39	16.11	16.23	17,847	-0.16(-0.95%)
Sep 08, 2003	16.26	16.40	16.19	16.39	16,495	+0.41(+2.59%)
Sep 05, 2003	16.23	16.25	15.98	15.98	32,449	-0.12(-0.76%)
Sep 04, 2003	16.08	16.11	15.84	16.10	18,658	+0.03(+0.18%)
Sep 03, 2003	16.02	16.09	15.86	16.07	34,342	+0.17(+1.05%)
Sep 02, 2003	15.85	15.99	15.68	15.90	17,036	+0.10(+0.63%)
Aug 29, 2003	15.75	15.81	15.56	15.80	6,760	+0.07(+0.42%)
Aug 28, 2003	15.78	15.78	15.53	15.74	3,785	+0.01(+0.07%)
Aug 27, 2003	15.68	15.72	15.68	15.72	4,597	+0.04(+0.26%)
Aug 26, 2003	15.63	15.68	15.43	15.68	5,408	+0.00(+0.02%)
Aug 25, 2003	15.67	15.69	15.51	15.68	5,678	+0.06(+0.36%)
Aug 22, 2003	15.52	15.67	15.47	15.62	30,286	-0.15(-0.96%)
Aug 21, 2003	15.61	15.89	15.61	15.78	92,751	-0.13(-0.81%)
Aug 20, 2003	15.77	15.94	15.77	15.91	3,244	-0.07(-0.44%)
Aug 19, 2003	15.75	15.98	15.74	15.98	12,979	-0.03(-0.18%)
Aug 18, 2003	15.78	16.01	15.78	16.01	8,382	+0.25(+1.60%)
Aug 15, 2003	15.75	15.75	15.75	15.75	540	-0.21(-1.30%)
Aug 14, 2003	15.96	15.96	15.96	15.96	270	+0.07(+0.44%)
Aug 13, 2003	16.12	16.12	15.89	15.89	2,433	-0.26(-1.58%)
Aug 12, 2003	16.12	16.15	15.94	16.15	3,785	+0.09(+0.55%)
Aug 11, 2003	16.11	16.11	16.06	16.06	1,081	+0.16(+0.98%)
Aug 08, 2003	15.92	15.92	15.90	15.90	1,622	-0.17(-1.08%)
Aug 07, 2003	15.93	16.09	15.93	16.08	1,622	+0.36(+2.31%)
Aug 06, 2003	15.85	15.88	15.71	15.71	11,357	-0.16(-0.98%)
Aug 05, 2003	15.88	15.97	15.87	15.87	9,734	-0.14(-0.85%)
Aug 04, 2003	15.73	16.01	15.60	16.01	50,837	-0.04(-0.25%)
Aug 01, 2003	16.09	16.09	16.05	16.05	811	-0.23(-1.43%)
Jul 31, 2003	16.30	16.45	16.28	16.28	4,056	-0.09(-0.54%)
Jul 30, 2003	16.22	16.39	16.22	16.37	7,030	+0.06(+0.34%)
Jul 29, 2003	16.36	16.43	16.17	16.31	17,847	-0.10(-0.61%)
Jul 28, 2003	16.22	16.44	16.22	16.41	6,489	+0.01(+0.07%)
Jul 25, 2003	16.07	16.40	16.07	16.40	7,571	+0.26(+1.58%)
Jul 24, 2003	16.45	16.45	16.15	16.15	126,283	-0.20(-1.20%)
Jul 23, 2003	16.22	16.34	16.22	16.34	2,433	+0.16(+0.98%)
Jul 22, 2003	16.09	16.19	15.98	16.18	10,005	+0.01(+0.09%)
Jul 21, 2003	16.22	16.22	16.17	16.17	6,219	-0.27(-1.64%)
Jul 18, 2003	16.26	16.44	16.26	16.44	6,760	+0.16(+0.98%)
Jul 17, 2003	16.32	16.32	16.20	16.28	4,056	-0.10(-0.59%)
Jul 16, 2003	16.30	16.37	16.30	16.37	1,892	-0.08(-0.47%)
Jul 15, 2003	16.62	16.62	16.43	16.45	2,433	-0.15(-0.91%)
Jul 14, 2003	16.58	16.75	16.58	16.60	4,867	+0.06(+0.34%)
Jul 11, 2003	16.49	16.57	16.39	16.55	9,194	+0.17(+1.06%)
Jul 10, 2003	16.33	16.37	16.33	16.37	540	-0.26(-1.58%)
Jul 09, 2003	16.56	16.64	16.51	16.64	7,841	+0.07(+0.45%)
Jul 08, 2003	16.55	16.60	16.45	16.56	2,704	-0.11(-0.67%)
Jul 07, 2003	16.62	16.68	16.54	16.67	10,005	+0.11(+0.67%)
Jul 03, 2003	16.53	16.60	16.45	16.56	2,704	+0.03(+0.20%)
Jul 02, 2003	16.50	16.55	16.50	16.53	2,163	+0.08(+0.49%)

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.