Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	19.18	19.18	18.88	19.06	1,908,658	-0.27(-1.42%)
Sep 29, 2003	19.24	19.33	19.17	19.33	1,159,702	+0.09(+0.47%)
Sep 26, 2003	19.12	19.34	19.08	19.24	2,435,553	+0.19(+1.01%)
Sep 25, 2003	19.25	19.29	19.04	19.05	1,651,441	+0.06(+0.33%)
Sep 24, 2003	19.26	19.28	18.93	18.98	1,953,827	-0.30(-1.54%)
Sep 23, 2003	18.93	19.39	19.24	19.28	2,342,990	+0.36(+1.88%)
Sep 22, 2003	18.71	19.15	18.66	18.93	2,647,824	+0.10(+0.53%)
Sep 19, 2003	18.97	19.03	18.75	18.83	1,928,239	-0.31(-1.64%)
Sep 18, 2003	19.10	19.20	19.06	19.14	2,281,134	+0.18(+0.92%)
Sep 17, 2003	18.83	18.97	18.80	18.97	1,845,021	+0.27(+1.44%)
Sep 16, 2003	18.52	18.74	18.52	18.70	1,371,973	+0.18(+0.97%)
Sep 15, 2003	18.63	18.64	18.45	18.52	1,403,791	-0.14(-0.77%)
Sep 12, 2003	18.60	18.72	18.50	18.66	1,427,155	+0.01(+0.05%)
Sep 11, 2003	18.70	18.74	18.59	18.65	2,544,581	-0.10(-0.53%)
Sep 10, 2003	18.72	18.92	18.64	18.75	2,934,857	+0.53(+2.94%)
Sep 09, 2003	18.16	18.42	18.16	18.22	2,785,778	-0.22(-1.22%)
Sep 08, 2003	18.18	18.51	18.13	18.44	3,116,644	+0.18(+0.96%)
Sep 05, 2003	18.08	18.56	17.98	18.26	4,376,252	+0.19(+1.07%)
Sep 04, 2003	18.06	18.30	18.03	18.07	2,106,244	+0.30(+1.67%)
Sep 03, 2003	17.70	17.93	17.66	17.77	1,720,418	+0.07(+0.38%)
Sep 02, 2003	17.44	17.73	17.35	17.71	3,281,744	+0.26(+1.47%)
Aug 29, 2003	17.56	17.57	17.33	17.45	1,940,031	-0.11(-0.61%)
Aug 28, 2003	17.48	17.64	17.43	17.56	2,229,067	-0.16(-0.89%)
Aug 27, 2003	17.54	17.83	17.54	17.72	1,275,405	+0.18(+1.03%)
Aug 26, 2003	17.21	17.59	17.20	17.54	1,771,817	+0.01(+0.05%)
Aug 25, 2003	17.38	17.54	17.28	17.53	1,438,280	+0.26(+1.48%)
Aug 22, 2003	17.48	17.52	17.24	17.27	1,403,346	-0.22(-1.28%)
Aug 21, 2003	17.53	17.57	17.39	17.50	2,144,960	-0.37(-2.06%)
Aug 20, 2003	17.76	17.93	17.71	17.86	987,260	-0.02(-0.10%)
Aug 19, 2003	17.95	17.95	17.74	17.88	984,590	-0.09(-0.53%)
Aug 18, 2003	17.90	18.04	17.87	17.98	861,099	+0.07(+0.38%)
Aug 15, 2003	17.76	17.97	17.72	17.91	671,968	+0.04(+0.23%)
Aug 14, 2003	17.92	18.07	17.81	17.87	3,008,506	+0.25(+1.40%)
Aug 13, 2003	17.86	17.88	17.61	17.62	1,845,911	-0.01(-0.08%)
Aug 12, 2003	17.57	17.68	17.49	17.64	1,696,832	+0.25(+1.42%)
Aug 11, 2003	17.31	17.43	17.24	17.39	803,470	+0.02(+0.13%)
Aug 08, 2003	17.38	17.53	17.20	17.37	1,195,303	-0.04(-0.26%)
Aug 07, 2003	16.92	17.41	16.87	17.41	1,936,026	+0.42(+2.49%)
Aug 06, 2003	16.93	17.18	16.90	16.99	1,356,620	-0.01(-0.08%)
Aug 05, 2003	17.14	17.24	17.00	17.00	1,117,871	+0.04(+0.27%)
Aug 04, 2003	17.03	17.04	16.78	16.96	4,168,431	+0.15(+0.88%)
Aug 01, 2003	17.08	17.08	16.70	16.81	3,219,665	-0.41(-2.38%)
Jul 31, 2003	17.42	17.45	17.21	17.22	3,834,895	-0.41(-2.32%)
Jul 30, 2003	17.59	17.71	17.50	17.63	1,687,264	-0.09(-0.53%)
Jul 29, 2003	17.64	17.97	17.60	17.72	2,115,589	-0.03(-0.18%)
Jul 28, 2003	17.85	17.91	17.73	17.75	1,436,277	-0.27(-1.50%)
Jul 25, 2003	17.78	18.02	17.71	18.02	1,416,252	+0.24(+1.37%)
Jul 24, 2003	17.83	17.99	17.73	17.78	2,693,215	+0.21(+1.18%)
Jul 23, 2003	17.75	17.75	17.45	17.57	3,101,069	+0.51(+2.98%)
Jul 22, 2003	17.04	17.12	16.97	17.06	1,464,313	+0.17(+0.98%)
Jul 21, 2003	17.08	17.08	16.71	16.90	1,902,873	-0.18(-1.05%)
Jul 18, 2003	16.93	17.08	16.76	17.08	2,185,678	+0.10(+0.61%)
Jul 17, 2003	16.76	17.12	16.72	16.97	2,959,110	+0.17(+0.99%)
Jul 16, 2003	16.70	16.89	16.59	16.81	3,417,695	-0.09(-0.53%)
Jul 15, 2003	17.33	17.34	16.88	16.90	3,969,733	-0.90(-5.05%)
Jul 14, 2003	17.59	17.91	17.57	17.80	2,190,574	+0.36(+2.06%)
Jul 11, 2003	17.53	17.61	17.35	17.44	2,431,325	+0.03(+0.18%)
Jul 10, 2003	17.44	17.60	17.40	17.41	2,840,737	-0.58(-3.22%)
Jul 09, 2003	17.86	18.08	17.73	17.99	2,568,167	-0.15(-0.82%)
Jul 08, 2003	17.93	18.18	17.88	18.13	2,245,978	-0.18(-0.96%)
Jul 07, 2003	18.13	18.39	18.08	18.31	2,230,402	-0.16(-0.88%)
Jul 03, 2003	18.14	18.65	18.14	18.47	1,561,548	+0.38(+2.11%)
Jul 02, 2003	17.97	18.15	17.91	18.09	1,519,717	-0.01(-0.05%)

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.