Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	17.91	17.95	17.77	17.93	97,740	-0.07(-0.39%)
Sep 29, 2003	17.72	18.00	17.57	18.00	120,150	+0.33(+1.88%)
Sep 26, 2003	17.87	17.87	17.65	17.67	91,410	-0.20(-1.11%)
Sep 25, 2003	17.79	17.85	17.79	17.87	98,120	-0.16(-0.88%)
Sep 24, 2003	18.14	18.23	18.02	18.02	107,742	-0.21(-1.13%)
Sep 23, 2003	17.99	18.23	17.97	18.23	65,329	+0.24(+1.32%)
Sep 22, 2003	17.97	18.09	17.91	17.99	61,277	-0.09(-0.48%)
Sep 19, 2003	17.89	18.13	17.89	18.08	90,650	+0.02(+0.13%)
Sep 18, 2003	17.97	18.06	17.91	18.06	64,822	+0.06(+0.31%)
Sep 17, 2003	17.98	18.04	17.90	18.00	49,756	-0.08(-0.44%)
Sep 16, 2003	18.13	18.19	18.08	18.08	104,450	+0.01(+0.04%)
Sep 15, 2003	18.10	18.14	18.06	18.07	75,457	-0.03(-0.17%)
Sep 12, 2003	17.89	18.10	17.85	18.10	59,631	+0.13(+0.70%)
Sep 11, 2003	17.77	18.04	17.77	17.98	49,376	+0.19(+1.07%)
Sep 10, 2003	17.83	17.97	17.77	17.79	68,747	-0.12(-0.66%)
Sep 09, 2003	18.11	18.11	17.88	17.91	79,509	-0.15(-0.83%)
Sep 08, 2003	17.81	18.20	17.80	18.06	103,311	+0.19(+1.06%)
Sep 05, 2003	18.05	18.21	17.80	17.87	136,862	-0.26(-1.44%)
Sep 04, 2003	18.34	18.36	18.13	18.13	95,588	-0.21(-1.16%)
Sep 03, 2003	18.32	18.55	18.17	18.34	98,753	+0.04(+0.22%)
Sep 02, 2003	17.77	18.36	17.77	18.30	102,171	+0.46(+2.57%)
Aug 29, 2003	17.70	18.03	17.63	17.84	64,822	+0.08(+0.44%)
Aug 28, 2003	17.55	17.76	17.55	17.76	56,593	+0.17(+0.99%)
Aug 27, 2003	17.57	17.69	17.50	17.59	74,824	+0.06(+0.31%)
Aug 26, 2003	17.46	17.61	17.30	17.53	109,388	+0.12(+0.68%)
Aug 25, 2003	17.06	17.58	17.06	17.42	109,388	+0.24(+1.38%)
Aug 22, 2003	17.60	17.61	17.18	17.18	94,195	-0.42(-2.38%)
Aug 21, 2003	17.57	17.60	17.47	17.60	83,307	+0.02(+0.13%)
Aug 20, 2003	17.26	17.57	17.10	17.57	109,768	+0.21(+1.23%)
Aug 19, 2003	17.25	17.36	17.20	17.36	79,889	+0.16(+0.92%)
Aug 18, 2003	17.26	17.31	17.02	17.20	63,303	+0.05(+0.28%)
Aug 15, 2003	17.14	17.19	16.92	17.16	31,651	+0.13(+0.79%)
Aug 14, 2003	16.94	17.09	16.87	17.02	44,439	+0.03(+0.19%)
Aug 13, 2003	17.02	17.10	16.89	16.99	137,748	-0.20(-1.15%)
Aug 12, 2003	16.89	17.24	16.88	17.19	77,989	+0.28(+1.68%)
Aug 11, 2003	16.69	16.90	16.59	16.90	86,852	+0.21(+1.28%)
Aug 08, 2003	16.56	16.74	16.47	16.69	166,994	+0.13(+0.76%)
Aug 07, 2003	16.51	16.74	16.46	16.56	108,122	+0.08(+0.48%)
Aug 06, 2003	16.57	16.82	16.48	16.48	242,452	-0.07(-0.43%)
Aug 05, 2003	16.71	16.90	16.56	16.56	238,654	-0.23(-1.36%)
Aug 04, 2003	16.71	16.97	16.59	16.78	103,438	+0.08(+0.47%)
Aug 01, 2003	16.78	16.90	16.43	16.71	109,135	-0.06(-0.38%)
Jul 31, 2003	16.43	16.99	16.38	16.77	131,291	+0.62(+3.81%)
Jul 30, 2003	16.35	16.37	16.11	16.15	62,923	-0.24(-1.45%)
Jul 29, 2003	16.20	16.42	16.07	16.39	58,619	+0.31(+1.92%)
Jul 28, 2003	16.15	16.21	16.06	16.08	58,492	+0.01(+0.05%)
Jul 25, 2003	16.15	16.19	15.99	16.07	50,516	-0.04(-0.25%)
Jul 24, 2003	16.23	16.27	16.10	16.11	87,485	-0.06(-0.34%)
Jul 23, 2003	16.33	16.33	15.91	16.17	105,716	-0.01(-0.05%)
Jul 22, 2003	16.19	16.26	16.11	16.18	82,041	-0.02(-0.15%)
Jul 21, 2003	16.31	16.39	16.12	16.20	84,446	-0.23(-1.39%)
Jul 18, 2003	16.44	16.49	16.33	16.43	52,921	+0.07(+0.43%)
Jul 17, 2003	16.43	16.48	16.34	16.36	216,624	-0.04(-0.24%)
Jul 16, 2003	16.66	16.73	16.38	16.40	98,753	-0.26(-1.56%)
Jul 15, 2003	16.91	16.95	16.63	16.66	57,479	-0.29(-1.72%)
Jul 14, 2003	16.95	17.16	16.84	16.95	60,011	+0.03(+0.19%)
Jul 11, 2003	16.86	16.94	16.79	16.92	63,430	+0.15(+0.90%)
Jul 10, 2003	16.90	16.98	16.70	16.77	48,617	-0.15(-0.89%)
Jul 09, 2003	17.06	17.10	16.79	16.92	134,330	-0.09(-0.56%)
Jul 08, 2003	17.14	17.14	16.89	17.01	83,054	-0.09(-0.51%)
Jul 07, 2003	17.04	17.14	16.95	17.10	92,803	+0.06(+0.37%)
Jul 03, 2003	16.86	17.04	16.81	17.04	36,209	+0.06(+0.37%)
Jul 02, 2003	16.63	16.97	16.59	16.97	119,263	+0.47(+2.82%)

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.