Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	19.75	19.98	19.34	19.66	6,064,571	-0.27(-1.36%)
Sep 29, 2003	19.92	20.08	19.69	19.93	3,031,873	+0.20(+0.99%)
Sep 26, 2003	19.66	20.01	19.55	19.74	3,161,362	-0.07(-0.38%)
Sep 25, 2003	19.62	20.12	19.56	19.81	4,093,503	+0.10(+0.50%)
Sep 24, 2003	19.94	20.40	19.60	19.71	6,453,775	-0.23(-1.16%)
Sep 23, 2003	19.98	20.07	19.55	19.94	3,541,980	+0.10(+0.52%)
Sep 22, 2003	20.00	20.17	19.73	19.84	2,570,793	-0.33(-1.66%)
Sep 19, 2003	20.44	20.47	19.89	20.17	3,706,998	-0.09(-0.46%)
Sep 18, 2003	19.91	20.42	19.84	20.27	4,380,508	+0.49(+2.48%)
Sep 17, 2003	20.13	20.27	19.75	19.78	3,854,364	-0.31(-1.55%)
Sep 16, 2003	19.89	20.16	19.78	20.09	4,049,731	+0.23(+1.16%)
Sep 15, 2003	20.06	20.15	19.72	19.86	4,015,364	-0.24(-1.20%)
Sep 12, 2003	19.90	20.20	19.62	20.10	3,317,462	+0.20(+0.99%)
Sep 11, 2003	20.17	20.18	19.81	19.90	4,508,266	-0.19(-0.95%)
Sep 10, 2003	20.57	20.62	19.97	20.09	3,520,207	-0.54(-2.63%)
Sep 09, 2003	20.52	20.76	20.33	20.64	4,107,457	-0.04(-0.20%)
Sep 08, 2003	20.39	20.86	20.35	20.68	4,926,937	-0.03(-0.17%)
Sep 05, 2003	21.23	21.23	20.45	20.71	6,227,005	-0.50(-2.34%)
Sep 04, 2003	21.10	21.36	21.04	21.21	5,546,273	+0.05(+0.25%)
Sep 03, 2003	21.52	21.62	21.03	21.15	4,635,393	-0.27(-1.26%)
Sep 02, 2003	20.92	21.48	20.76	21.43	6,432,005	+0.65(+3.11%)
Aug 29, 2003	20.71	20.86	20.60	20.78	2,530,935	+0.03(+0.17%)
Aug 28, 2003	20.48	20.88	20.21	20.75	3,074,826	+0.27(+1.29%)
Aug 27, 2003	20.47	20.62	20.32	20.48	3,169,348	-0.09(-0.42%)
Aug 26, 2003	20.65	20.75	20.04	20.57	5,159,340	-0.20(-0.97%)
Aug 25, 2003	20.50	20.77	20.26	20.77	3,286,590	+0.13(+0.64%)
Aug 22, 2003	21.28	21.37	20.46	20.64	4,122,026	-0.43(-2.03%)
Aug 21, 2003	20.70	21.07	20.42	21.06	5,361,738	+0.61(+2.96%)
Aug 20, 2003	20.61	20.64	20.30	20.46	3,128,591	-0.23(-1.12%)
Aug 19, 2003	20.70	20.76	20.27	20.69	3,969,924	+0.05(+0.25%)
Aug 18, 2003	20.50	20.72	20.32	20.64	3,443,028	+0.22(+1.07%)
Aug 15, 2003	20.17	20.62	19.85	20.42	2,113,824	+0.25(+1.26%)
Aug 14, 2003	19.73	20.27	19.73	20.16	4,349,919	+0.40(+2.04%)
Aug 13, 2003	19.55	19.92	19.38	19.76	4,269,619	+0.11(+0.56%)
Aug 12, 2003	19.66	19.70	19.20	19.65	3,695,029	+0.05(+0.24%)
Aug 11, 2003	19.13	19.67	18.97	19.60	5,211,544	+0.48(+2.50%)
Aug 08, 2003	18.92	19.26	18.85	19.13	4,233,718	+0.21(+1.10%)
Aug 07, 2003	18.43	19.11	18.38	18.92	6,864,725	+0.50(+2.72%)
Aug 06, 2003	18.17	18.91	17.89	18.42	6,471,895	+0.12(+0.63%)
Aug 05, 2003	18.71	18.85	18.17	18.30	3,489,682	-0.42(-2.22%)
Aug 04, 2003	18.40	18.93	18.14	18.72	4,581,628	+0.17(+0.90%)
Aug 01, 2003	18.76	18.83	18.27	18.55	5,080,080	-0.13(-0.71%)
Jul 31, 2003	18.25	19.41	18.02	18.68	10,308,968	+0.72(+4.01%)
Jul 30, 2003	18.21	18.21	17.64	17.96	3,877,136	-0.08(-0.45%)
Jul 29, 2003	18.06	18.17	17.59	18.04	4,876,988	-0.15(-0.82%)
Jul 28, 2003	17.77	18.34	17.59	18.19	6,067,445	+0.47(+2.64%)
Jul 25, 2003	17.40	17.80	17.21	17.72	3,670,402	+0.48(+2.77%)
Jul 24, 2003	17.41	17.87	17.14	17.25	6,507,276	+0.12(+0.71%)
Jul 23, 2003	17.27	17.28	16.69	17.12	3,225,368	+0.00(+0.00%)
Jul 22, 2003	16.97	17.29	16.67	17.12	4,076,586	+0.40(+2.41%)
Jul 21, 2003	17.06	17.07	16.54	16.72	3,912,517	-0.27(-1.56%)
Jul 18, 2003	17.00	17.10	16.72	16.99	3,044,302	+0.09(+0.51%)
Jul 17, 2003	17.40	17.44	16.87	16.90	3,923,096	-0.43(-2.46%)
Jul 16, 2003	17.56	17.56	17.03	17.33	3,183,570	-0.09(-0.50%)
Jul 15, 2003	17.57	17.60	17.25	17.41	3,669,708	+0.13(+0.73%)
Jul 14, 2003	17.45	17.82	17.27	17.29	4,079,188	-0.14(-0.83%)
Jul 11, 2003	17.08	17.71	17.07	17.43	3,891,822	+0.39(+2.30%)
Jul 10, 2003	17.22	17.30	16.93	17.04	3,633,633	-0.31(-1.79%)
Jul 09, 2003	17.22	17.44	17.06	17.35	3,746,193	+0.07(+0.43%)
Jul 08, 2003	17.00	17.38	16.97	17.27	4,176,831	+0.25(+1.49%)
Jul 07, 2003	16.72	17.15	16.58	17.02	5,286,294	+0.39(+2.36%)
Jul 03, 2003	16.74	16.94	16.44	16.63	2,955,850	-0.18(-1.06%)
Jul 02, 2003	16.98	16.98	16.72	16.81	5,139,742	-0.06(-0.38%)

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.