Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	18.67	18.92	18.67	18.95	599,325	+0.14(+0.76%)
Sep 29, 2003	18.71	18.80	18.71	18.80	399,203	+0.14(+0.74%)
Sep 26, 2003	18.58	18.70	18.58	18.67	112,569	+0.01(+0.05%)
Sep 25, 2003	18.75	18.75	18.56	18.66	320,508	-0.03(-0.16%)
Sep 24, 2003	18.79	18.79	18.65	18.69	228,264	-0.11(-0.57%)
Sep 23, 2003	18.65	18.79	18.65	18.79	220,968	+0.12(+0.67%)
Sep 22, 2003	18.55	18.66	18.55	18.67	129,245	-0.02(-0.13%)
Sep 19, 2003	18.56	18.70	18.55	18.70	451,318	+0.15(+0.82%)
Sep 18, 2003	18.45	18.55	18.45	18.54	965,696	+0.12(+0.67%)
Sep 17, 2003	18.46	18.46	18.32	18.42	364,806	-0.05(-0.26%)
Sep 16, 2003	18.47	18.53	18.39	18.47	774,954	-0.01(-0.03%)
Sep 15, 2003	18.52	18.54	18.45	18.47	99,019	-0.32(-1.71%)
Sep 12, 2003	18.71	18.80	18.59	18.79	647,271	+0.05(+0.26%)
Sep 11, 2003	18.69	18.77	18.68	18.75	193,868	+0.21(+1.12%)
Sep 10, 2003	18.87	18.88	18.53	18.54	373,145	-0.35(-1.86%)
Sep 09, 2003	18.88	18.90	18.73	18.89	262,661	-0.03(-0.15%)
Sep 08, 2003	18.82	18.96	18.76	18.92	240,251	+0.03(+0.17%)
Sep 05, 2003	18.95	18.96	18.86	18.89	548,773	-0.07(-0.37%)
Sep 04, 2003	18.99	19.06	18.92	18.96	371,581	+0.01(+0.06%)
Sep 03, 2003	18.81	18.98	18.81	18.95	298,620	+0.17(+0.88%)
Sep 02, 2003	18.54	18.78	18.53	18.78	237,124	+0.27(+1.47%)
Aug 29, 2003	18.43	18.55	18.35	18.51	159,472	+0.04(+0.24%)
Aug 28, 2003	18.47	18.47	18.33	18.46	379,920	+0.06(+0.32%)
Aug 27, 2003	18.18	18.49	18.18	18.41	377,314	+0.15(+0.81%)
Aug 26, 2003	18.10	18.27	17.93	18.26	362,201	+0.16(+0.90%)
Aug 25, 2003	18.18	18.18	18.01	18.09	470,601	-0.19(-1.03%)
Aug 22, 2003	18.45	18.45	18.24	18.28	357,510	-0.15(-0.79%)
Aug 21, 2003	18.40	18.47	18.32	18.43	108,920	+0.05(+0.25%)
Aug 20, 2003	18.32	18.39	18.23	18.38	474,249	+0.08(+0.44%)
Aug 19, 2003	18.32	18.35	18.27	18.30	501,870	+0.02(+0.14%)
Aug 18, 2003	18.23	18.37	18.20	18.28	169,895	+0.06(+0.31%)
Aug 15, 2003	18.25	18.29	18.15	18.22	36,480	-0.06(-0.30%)
Aug 14, 2003	18.18	18.28	18.10	18.28	393,991	+0.14(+0.79%)
Aug 13, 2003	18.26	18.26	18.07	18.13	150,092	-0.08(-0.43%)
Aug 12, 2003	18.25	18.26	18.13	18.21	207,939	-0.02(-0.12%)
Aug 11, 2003	18.23	18.30	18.19	18.23	161,557	+0.00(+0.02%)
Aug 08, 2003	18.30	18.30	18.20	18.23	127,682	-0.03(-0.19%)
Aug 07, 2003	18.17	18.31	18.09	18.26	673,850	+0.09(+0.51%)
Aug 06, 2003	18.12	18.18	17.96	18.17	55,242	+0.04(+0.21%)
Aug 05, 2003	18.18	18.20	18.06	18.13	811,434	+0.03(+0.15%)
Aug 04, 2003	18.25	18.25	17.99	18.11	298,620	-0.08(-0.46%)
Aug 01, 2003	18.24	18.28	18.17	18.19	337,185	-0.14(-0.76%)
Jul 31, 2003	18.34	18.42	18.20	18.33	192,305	+0.05(+0.29%)
Jul 30, 2003	18.11	18.33	18.04	18.28	243,378	+0.21(+1.18%)
Jul 29, 2003	17.94	18.07	17.85	18.06	200,122	+0.19(+1.06%)
Jul 28, 2003	18.07	18.07	17.87	17.87	246,505	-0.14(-0.79%)
Jul 25, 2003	17.91	18.02	17.86	18.02	151,134	+0.13(+0.74%)
Jul 24, 2003	17.81	17.90	17.81	17.88	174,065	+0.11(+0.60%)
Jul 23, 2003	17.75	18.13	17.65	17.78	194,911	+0.01(+0.03%)
Jul 22, 2003	17.81	17.86	17.76	17.77	425,260	+0.05(+0.29%)
Jul 21, 2003	17.83	17.84	17.61	17.72	309,043	-0.08(-0.44%)
Jul 18, 2003	17.80	17.81	17.70	17.80	255,886	+0.12(+0.65%)
Jul 17, 2003	17.84	17.85	17.58	17.68	514,377	-0.22(-1.22%)
Jul 16, 2003	17.96	18.03	17.81	17.90	355,947	+0.02(+0.11%)
Jul 15, 2003	17.93	17.96	17.85	17.88	249,111	+0.00(+0.00%)
Jul 14, 2003	17.89	17.98	17.85	17.88	335,101	+0.14(+0.81%)
Jul 11, 2003	17.67	17.80	17.66	17.74	137,584	+0.15(+0.86%)
Jul 10, 2003	17.85	17.85	17.50	17.59	490,404	-0.27(-1.50%)
Jul 09, 2003	18.00	18.00	17.75	17.85	239,730	-0.12(-0.65%)
Jul 08, 2003	17.98	17.99	17.90	17.97	438,289	+0.01(+0.04%)
Jul 07, 2003	17.85	17.98	17.85	17.96	393,991	+0.16(+0.89%)
Jul 03, 2003	17.70	17.81	17.64	17.80	115,174	+0.12(+0.69%)
Jul 02, 2003	17.52	17.68	17.46	17.68	408,583	+0.23(+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.