Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	15.88	15.94	15.33	15.72	2,726,188	-0.12(-0.73%)
Sep 29, 2003	15.61	15.90	15.43	15.84	2,462,294	+0.20(+1.25%)
Sep 26, 2003	15.83	15.86	15.62	15.64	1,876,076	-0.23(-1.46%)
Sep 25, 2003	16.10	16.17	15.86	15.87	2,083,453	-0.28(-1.70%)
Sep 24, 2003	16.25	16.43	16.09	16.15	3,535,882	-0.02(-0.11%)
Sep 23, 2003	16.14	16.25	15.94	16.17	2,272,592	+0.03(+0.16%)
Sep 22, 2003	16.23	16.23	15.86	16.14	2,739,360	-0.29(-1.78%)
Sep 19, 2003	16.57	16.57	16.21	16.43	3,558,849	-0.15(-0.91%)
Sep 18, 2003	16.44	16.65	16.39	16.58	2,873,446	+0.13(+0.81%)
Sep 17, 2003	16.57	16.70	16.43	16.45	1,955,897	-0.18(-1.07%)
Sep 16, 2003	16.57	16.87	16.57	16.63	4,103,974	-0.05(-0.32%)
Sep 15, 2003	16.58	16.83	16.52	16.68	4,029,782	+0.18(+1.08%)
Sep 12, 2003	16.27	16.51	16.24	16.50	4,179,967	+0.20(+1.20%)
Sep 11, 2003	15.99	16.33	15.90	16.31	3,316,908	+0.32(+2.00%)
Sep 10, 2003	15.99	16.25	15.91	15.99	6,132,487	+0.43(+2.74%)
Sep 09, 2003	15.91	16.00	15.50	15.56	3,268,385	-0.35(-2.18%)
Sep 08, 2003	16.00	16.10	15.86	15.91	2,076,473	-0.08(-0.50%)
Sep 05, 2003	15.63	16.07	15.53	15.99	4,937,648	+0.31(+1.98%)
Sep 04, 2003	15.54	15.72	15.45	15.68	3,780,636	+0.13(+0.86%)
Sep 03, 2003	15.14	15.63	15.14	15.54	5,084,005	+0.23(+1.51%)
Sep 02, 2003	14.90	15.39	14.90	15.31	3,733,689	+0.13(+0.88%)
Aug 29, 2003	15.04	15.20	14.92	15.18	1,871,348	+0.17(+1.12%)
Aug 28, 2003	15.14	15.18	14.83	15.01	2,667,532	-0.08(-0.53%)
Aug 27, 2003	15.18	15.30	15.01	15.09	2,259,645	-0.16(-1.05%)
Aug 26, 2003	15.22	15.34	15.08	15.25	2,210,221	+0.04(+0.23%)
Aug 25, 2003	15.22	15.38	15.12	15.22	1,546,547	-0.03(-0.17%)
Aug 22, 2003	15.39	15.54	15.16	15.24	3,849,537	-0.06(-0.41%)
Aug 21, 2003	15.10	15.33	15.08	15.30	3,594,537	+0.25(+1.65%)
Aug 20, 2003	15.06	15.26	15.03	15.06	2,402,062	-0.09(-0.59%)
Aug 19, 2003	15.07	15.17	14.94	15.14	1,932,818	+0.04(+0.29%)
Aug 18, 2003	15.07	15.14	15.01	15.10	2,219,003	+0.07(+0.47%)
Aug 15, 2003	15.10	15.10	14.89	15.03	898,634	-0.07(-0.47%)
Aug 14, 2003	15.03	15.10	14.93	15.10	2,033,242	+0.18(+1.19%)
Aug 13, 2003	15.01	15.02	14.75	14.92	1,126,163	-0.04(-0.24%)
Aug 12, 2003	15.04	15.04	14.66	14.96	1,428,335	-0.10(-0.65%)
Aug 11, 2003	15.00	15.10	14.83	15.06	1,620,063	+0.12(+0.83%)
Aug 08, 2003	14.71	14.99	14.58	14.93	1,741,315	+0.26(+1.76%)
Aug 07, 2003	14.45	14.73	14.44	14.67	3,124,730	+0.08(+0.55%)
Aug 06, 2003	14.33	14.66	14.24	14.59	2,588,161	+0.27(+1.86%)
Aug 05, 2003	14.48	14.56	14.30	14.33	2,716,505	-0.26(-1.77%)
Aug 04, 2003	14.45	14.66	14.22	14.58	3,414,743	+0.12(+0.86%)
Aug 01, 2003	14.48	14.58	14.09	14.46	3,524,511	-0.12(-0.79%)
Jul 31, 2003	14.61	14.98	14.39	14.58	3,282,233	+0.12(+0.80%)
Jul 30, 2003	15.06	15.06	14.39	14.46	2,822,896	-0.59(-3.90%)
Jul 29, 2003	15.13	15.18	14.97	15.05	3,390,200	-0.09(-0.59%)
Jul 28, 2003	15.10	15.19	15.01	15.14	2,931,200	+0.04(+0.24%)
Jul 25, 2003	14.74	15.12	14.74	15.10	2,299,950	+0.33(+2.22%)
Jul 24, 2003	14.97	15.10	14.74	14.77	2,560,466	-0.09(-0.60%)
Jul 23, 2003	15.10	15.12	14.82	14.86	1,993,050	-0.15(-1.01%)
Jul 22, 2003	15.19	15.27	14.94	15.01	2,411,294	-0.07(-0.47%)
Jul 21, 2003	15.28	15.73	14.83	15.08	2,916,340	-0.01(-0.06%)
Jul 18, 2003	14.94	15.11	14.60	15.09	2,162,486	+0.16(+1.07%)
Jul 17, 2003	15.11	15.28	14.83	14.93	2,174,420	-0.26(-1.70%)
Jul 16, 2003	15.04	15.19	14.75	15.19	3,923,729	+0.15(+1.00%)
Jul 15, 2003	15.46	15.54	14.92	15.04	4,073,126	-0.55(-3.53%)
Jul 14, 2003	15.69	15.72	15.47	15.59	3,168,412	-0.10(-0.62%)
Jul 11, 2003	16.01	16.01	15.12	15.69	5,726,965	-0.33(-2.05%)
Jul 10, 2003	16.03	16.19	15.93	16.01	2,800,605	-0.18(-1.10%)
Jul 09, 2003	15.99	16.21	15.94	16.19	3,016,988	+0.07(+0.44%)
Jul 08, 2003	15.67	16.17	15.62	16.12	3,735,491	+0.37(+2.37%)
Jul 07, 2003	15.28	15.76	15.27	15.75	2,733,168	+0.52(+3.44%)
Jul 03, 2003	15.23	15.42	15.10	15.22	1,185,720	-0.20(-1.27%)
Jul 02, 2003	15.10	15.46	15.02	15.42	2,128,149	+0.20(+1.34%)

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.