Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	16.38	16.48	16.24	16.26	114,665	-0.12(-0.76%)
Sep 29, 2003	16.30	16.42	16.29	16.38	302,925	-0.19(-1.14%)
Sep 26, 2003	16.57	16.57	16.47	16.57	31,035	+0.00(+0.00%)
Sep 25, 2003	16.47	16.68	16.47	16.57	48,319	+0.09(+0.55%)
Sep 24, 2003	16.76	16.76	16.41	16.48	219,481	-0.36(-2.14%)
Sep 23, 2003	16.76	16.87	16.67	16.84	164,100	+0.08(+0.48%)
Sep 22, 2003	17.02	17.02	16.70	16.76	262,225	-0.44(-2.56%)
Sep 19, 2003	17.22	17.22	17.09	17.20	203,127	-0.02(-0.09%)
Sep 18, 2003	16.89	17.19	17.12	17.22	137,524	+0.33(+1.94%)
Sep 17, 2003	16.76	16.95	16.86	16.89	34,938	+0.21(+1.26%)
Sep 16, 2003	16.69	16.79	16.64	16.68	60,027	-0.01(-0.06%)
Sep 15, 2003	16.65	16.75	16.63	16.69	43,487	+0.23(+1.37%)
Sep 12, 2003	16.38	16.57	16.38	16.47	28,434	+0.22(+1.32%)
Sep 11, 2003	16.49	16.49	16.25	16.25	81,028	-0.27(-1.66%)
Sep 10, 2003	16.53	16.63	16.49	16.52	83,443	+0.46(+2.85%)
Sep 09, 2003	15.98	16.28	15.98	16.07	43,859	+0.19(+1.22%)
Sep 08, 2003	15.66	15.90	15.60	15.87	44,416	+0.16(+1.03%)
Sep 05, 2003	15.60	15.72	15.58	15.71	59,098	+0.23(+1.46%)
Sep 04, 2003	15.23	15.49	15.20	15.49	35,124	+0.15(+0.98%)
Sep 03, 2003	15.25	15.42	15.12	15.34	340,094	-0.11(-0.70%)
Sep 02, 2003	15.17	15.50	15.05	15.44	70,620	+0.28(+1.85%)
Aug 29, 2003	15.01	15.27	15.01	15.16	61,328	+0.15(+1.00%)
Aug 28, 2003	14.86	15.07	14.86	15.01	143,099	+0.32(+2.16%)
Aug 27, 2003	14.48	14.70	14.47	14.70	82,514	+0.44(+3.06%)
Aug 26, 2003	14.08	14.31	14.00	14.26	337,306	-0.04(-0.26%)
Aug 25, 2003	14.44	14.44	14.25	14.30	65,788	-0.14(-0.97%)
Aug 22, 2003	14.43	14.66	14.37	14.44	89,019	-0.02(-0.11%)
Aug 21, 2003	14.56	14.57	14.42	14.45	47,204	-0.01(-0.04%)
Aug 20, 2003	14.42	14.55	14.42	14.46	36,982	-0.25(-1.68%)
Aug 19, 2003	14.85	14.85	14.53	14.71	125,444	-0.33(-2.22%)
Aug 18, 2003	14.80	15.04	14.80	15.04	25,274	-0.09(-0.60%)
Aug 15, 2003	14.98	15.15	14.96	15.13	18,770	+0.01(+0.07%)
Aug 14, 2003	14.90	15.17	14.90	15.12	72,479	+0.38(+2.56%)
Aug 13, 2003	14.75	14.87	14.65	14.74	39,584	+0.09(+0.59%)
Aug 12, 2003	14.71	14.75	14.50	14.66	61,514	-0.16(-1.05%)
Aug 11, 2003	14.69	14.82	14.68	14.81	29,920	-0.04(-0.25%)
Aug 08, 2003	14.88	15.04	14.69	14.85	87,160	+0.03(+0.22%)
Aug 07, 2003	14.78	14.90	14.71	14.82	142,728	+0.08(+0.51%)
Aug 06, 2003	14.86	14.88	14.66	14.74	30,664	-0.27(-1.83%)
Aug 05, 2003	15.01	15.10	14.96	15.02	21,372	-0.05(-0.32%)
Aug 04, 2003	15.23	15.23	14.82	15.07	36,053	+0.11(+0.76%)
Aug 01, 2003	15.06	15.14	14.91	14.95	53,523	-0.10(-0.64%)
Jul 31, 2003	15.47	15.47	15.01	15.05	85,116	-0.42(-2.71%)
Jul 30, 2003	15.65	15.65	15.42	15.47	156,109	-0.54(-3.36%)
Jul 29, 2003	15.99	16.04	15.79	16.01	1,217,464	-0.05(-0.30%)
Jul 28, 2003	16.04	16.15	15.84	16.06	241,225	-0.17(-1.03%)
Jul 25, 2003	16.25	16.25	15.98	16.22	74,895	-0.12(-0.72%)
Jul 24, 2003	16.17	16.49	16.14	16.34	136,967	+0.21(+1.30%)
Jul 23, 2003	16.07	16.13	15.85	16.13	38,469	+0.03(+0.20%)
Jul 22, 2003	15.93	16.10	15.84	16.10	91,806	+0.24(+1.53%)
Jul 21, 2003	15.87	15.89	15.73	15.86	160,755	-0.10(-0.61%)
Jul 18, 2003	15.79	15.95	15.65	15.95	46,646	+0.19(+1.23%)
Jul 17, 2003	15.70	15.79	15.66	15.76	264,084	+0.19(+1.21%)
Jul 16, 2003	15.77	15.77	15.56	15.57	15,610	-0.01(-0.03%)
Jul 15, 2003	16.09	16.09	15.50	15.58	125,444	-0.75(-4.58%)
Jul 14, 2003	16.23	16.40	16.15	16.33	27,133	+0.02(+0.10%)
Jul 11, 2003	16.20	16.35	16.19	16.31	34,752	+0.13(+0.80%)
Jul 10, 2003	16.10	16.20	16.10	16.18	43,487	+0.06(+0.40%)
Jul 09, 2003	16.07	16.20	16.04	16.12	509,026	-0.06(-0.37%)
Jul 08, 2003	16.04	16.20	16.01	16.17	15,982	+0.01(+0.03%)
Jul 07, 2003	16.01	16.30	15.91	16.17	34,381	+0.01(+0.03%)
Jul 03, 2003	16.06	16.30	15.95	16.16	619,975	-0.08(-0.50%)
Jul 02, 2003	16.22	16.27	16.04	16.24	923,830	+0.21(+1.31%)

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.