Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	19.18	19.18	18.87	19.05	1,908,976	-0.27(-1.42%)
Sep 29, 2003	19.24	19.33	19.16	19.33	1,159,895	+0.09(+0.47%)
Sep 26, 2003	19.12	19.34	19.07	19.24	2,435,959	+0.19(+1.01%)
Sep 25, 2003	19.25	19.29	19.04	19.04	1,651,716	+0.06(+0.33%)
Sep 24, 2003	19.26	19.28	18.93	18.98	1,954,152	-0.30(-1.54%)
Sep 23, 2003	18.92	19.39	19.24	19.28	2,343,381	+0.35(+1.88%)
Sep 22, 2003	18.70	19.14	18.65	18.92	2,648,265	+0.10(+0.53%)
Sep 19, 2003	18.97	19.03	18.75	18.82	1,928,560	-0.31(-1.64%)
Sep 18, 2003	19.10	19.20	19.05	19.14	2,281,514	+0.18(+0.92%)
Sep 17, 2003	18.83	18.96	18.80	18.96	1,845,329	+0.27(+1.44%)
Sep 16, 2003	18.52	18.73	18.52	18.69	1,372,202	+0.18(+0.97%)
Sep 15, 2003	18.63	18.64	18.45	18.51	1,404,025	-0.14(-0.77%)
Sep 12, 2003	18.60	18.72	18.50	18.66	1,427,392	+0.01(+0.05%)
Sep 11, 2003	18.69	18.74	18.59	18.65	2,545,005	-0.10(-0.53%)
Sep 10, 2003	18.72	18.91	18.63	18.75	2,935,346	+0.53(+2.94%)
Sep 09, 2003	18.15	18.41	18.15	18.21	2,786,242	-0.22(-1.22%)
Sep 08, 2003	18.18	18.51	18.13	18.44	3,117,164	+0.18(+0.96%)
Sep 05, 2003	18.08	18.56	17.98	18.26	4,376,982	+0.19(+1.07%)
Sep 04, 2003	18.06	18.29	18.03	18.07	2,106,595	+0.30(+1.67%)
Sep 03, 2003	17.70	17.93	17.66	17.77	1,720,705	+0.07(+0.38%)
Sep 02, 2003	17.43	17.73	17.35	17.70	3,282,291	+0.26(+1.47%)
Aug 29, 2003	17.56	17.57	17.33	17.45	1,940,355	-0.11(-0.61%)
Aug 28, 2003	17.48	17.64	17.43	17.56	2,229,439	-0.16(-0.89%)
Aug 27, 2003	17.53	17.83	17.53	17.71	1,275,618	+0.18(+1.02%)
Aug 26, 2003	17.21	17.59	17.19	17.53	1,772,112	+0.01(+0.05%)
Aug 25, 2003	17.38	17.53	17.27	17.52	1,438,520	+0.26(+1.48%)
Aug 22, 2003	17.48	17.52	17.24	17.27	1,403,580	-0.22(-1.28%)
Aug 21, 2003	17.53	17.57	17.39	17.49	2,145,317	-0.37(-2.06%)
Aug 20, 2003	17.75	17.92	17.70	17.86	987,424	-0.02(-0.10%)
Aug 19, 2003	17.95	17.95	17.74	17.88	984,754	-0.09(-0.52%)
Aug 18, 2003	17.89	18.04	17.87	17.97	861,242	+0.07(+0.38%)
Aug 15, 2003	17.75	17.97	17.71	17.91	672,080	+0.04(+0.23%)
Aug 14, 2003	17.92	18.06	17.80	17.87	3,009,008	+0.25(+1.40%)
Aug 13, 2003	17.86	17.88	17.61	17.62	1,846,219	-0.01(-0.08%)
Aug 12, 2003	17.57	17.68	17.49	17.63	1,697,115	+0.25(+1.42%)
Aug 11, 2003	17.31	17.43	17.23	17.39	803,603	+0.02(+0.13%)
Aug 08, 2003	17.38	17.52	17.20	17.36	1,195,502	-0.04(-0.26%)
Aug 07, 2003	16.92	17.41	16.86	17.41	1,936,349	+0.42(+2.49%)
Aug 06, 2003	16.92	17.18	16.90	16.99	1,356,846	-0.01(-0.08%)
Aug 05, 2003	17.13	17.23	16.99	17.00	1,118,057	+0.04(+0.26%)
Aug 04, 2003	17.03	17.04	16.77	16.95	4,169,126	+0.15(+0.88%)
Aug 01, 2003	17.08	17.08	16.69	16.81	3,220,201	-0.41(-2.38%)
Jul 31, 2003	17.41	17.45	17.21	17.21	3,835,534	-0.41(-2.32%)
Jul 30, 2003	17.59	17.70	17.49	17.62	1,687,546	-0.09(-0.53%)
Jul 29, 2003	17.64	17.96	17.60	17.72	2,115,942	-0.03(-0.18%)
Jul 28, 2003	17.85	17.91	17.72	17.75	1,436,517	-0.27(-1.50%)
Jul 25, 2003	17.78	18.02	17.71	18.02	1,416,488	+0.24(+1.37%)
Jul 24, 2003	17.83	17.99	17.72	17.78	2,693,664	+0.21(+1.18%)
Jul 23, 2003	17.75	17.75	17.45	17.57	3,101,586	+0.51(+2.98%)
Jul 22, 2003	17.04	17.12	16.97	17.06	1,464,557	+0.17(+0.98%)
Jul 21, 2003	17.08	17.08	16.71	16.90	1,903,190	-0.18(-1.05%)
Jul 18, 2003	16.93	17.08	16.76	17.08	2,186,043	+0.10(+0.61%)
Jul 17, 2003	16.76	17.12	16.72	16.97	2,959,603	+0.17(+0.99%)
Jul 16, 2003	16.69	16.89	16.59	16.81	3,418,265	-0.09(-0.53%)
Jul 15, 2003	17.33	17.34	16.87	16.90	3,970,395	-0.90(-5.05%)
Jul 14, 2003	17.59	17.91	17.57	17.79	2,190,939	+0.36(+2.06%)
Jul 11, 2003	17.52	17.61	17.34	17.43	2,431,730	+0.03(+0.18%)
Jul 10, 2003	17.43	17.60	17.39	17.40	2,841,210	-0.58(-3.22%)
Jul 09, 2003	17.86	18.08	17.73	17.98	2,568,595	-0.15(-0.82%)
Jul 08, 2003	17.93	18.18	17.88	18.13	2,246,352	-0.18(-0.96%)
Jul 07, 2003	18.13	18.39	18.07	18.31	2,230,774	-0.16(-0.88%)
Jul 03, 2003	18.14	18.64	18.14	18.47	1,561,809	+0.38(+2.11%)
Jul 02, 2003	17.96	18.14	17.91	18.09	1,519,970	-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.