Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	16.01	16.16	15.76	16.16	1,175,931	+0.15(+0.95%)
Sep 29, 2003	15.45	16.03	15.37	16.01	1,055,981	+0.44(+2.82%)
Sep 26, 2003	15.49	15.62	15.29	15.57	1,777,690	+0.01(+0.06%)
Sep 25, 2003	15.70	15.75	15.55	15.56	1,233,784	-0.02(-0.11%)
Sep 24, 2003	15.85	15.88	15.56	15.58	817,869	-0.27(-1.69%)
Sep 23, 2003	16.12	16.12	15.58	15.85	1,256,009	-0.26(-1.61%)
Sep 22, 2003	15.94	16.13	15.83	16.11	951,779	+0.09(+0.56%)
Sep 19, 2003	16.25	16.31	16.02	16.02	966,522	-0.27(-1.65%)
Sep 18, 2003	16.21	16.28	16.15	16.29	928,996	-0.04(-0.27%)
Sep 17, 2003	16.12	16.48	16.10	16.33	743,598	+0.14(+0.88%)
Sep 16, 2003	16.07	16.25	16.00	16.19	1,024,710	+0.16(+1.01%)
Sep 15, 2003	16.22	16.22	15.85	16.03	510,512	-0.04(-0.28%)
Sep 12, 2003	15.97	16.10	15.85	16.07	659,946	+0.01(+0.06%)
Sep 11, 2003	16.03	16.30	15.99	16.06	659,946	+0.17(+1.07%)
Sep 10, 2003	16.12	16.18	15.88	15.89	959,821	-0.23(-1.44%)
Sep 09, 2003	16.34	16.41	16.00	16.13	1,029,289	-0.44(-2.65%)
Sep 08, 2003	16.02	16.59	16.01	16.56	1,344,464	+0.55(+3.41%)
Sep 05, 2003	16.32	16.32	15.96	16.02	712,773	-0.30(-1.81%)
Sep 04, 2003	16.09	16.31	15.99	16.31	1,021,247	+0.22(+1.39%)
Sep 03, 2003	16.07	16.24	15.98	16.09	1,192,572	-0.13(-0.83%)
Sep 02, 2003	15.75	16.29	15.75	16.22	1,270,305	+0.47(+3.01%)
Aug 29, 2003	15.67	15.77	15.55	15.75	434,678	-0.04(-0.23%)
Aug 28, 2003	15.39	15.84	15.30	15.79	987,183	+0.37(+2.38%)
Aug 27, 2003	15.46	15.58	15.26	15.42	771,408	+0.00(+0.00%)
Aug 26, 2003	15.28	15.50	15.15	15.42	1,231,997	+0.01(+0.06%)
Aug 25, 2003	15.22	15.50	15.13	15.41	1,046,935	-0.03(-0.17%)
Aug 22, 2003	16.12	16.12	15.42	15.44	1,967,555	+0.11(+0.70%)
Aug 21, 2003	15.29	15.39	15.16	15.33	1,064,023	+0.13(+0.88%)
Aug 20, 2003	15.31	15.36	15.06	15.19	1,124,668	-0.24(-1.57%)
Aug 19, 2003	15.20	15.45	15.12	15.44	2,389,836	+0.44(+2.93%)
Aug 18, 2003	14.93	15.09	14.93	15.00	916,822	+0.08(+0.54%)
Aug 15, 2003	14.88	14.93	14.69	14.92	352,366	-0.05(-0.36%)
Aug 14, 2003	14.77	15.00	14.64	14.97	988,524	+0.17(+1.15%)
Aug 13, 2003	14.77	15.00	14.67	14.80	1,062,794	+0.09(+0.61%)
Aug 12, 2003	14.51	14.75	14.48	14.71	1,359,876	+0.16(+1.11%)
Aug 11, 2003	14.40	14.68	14.27	14.55	1,327,934	+0.16(+1.12%)
Aug 08, 2003	14.55	14.72	14.13	14.39	1,640,206	-0.15(-1.05%)
Aug 07, 2003	14.42	14.67	14.27	14.54	2,462,543	+0.27(+1.88%)
Aug 06, 2003	15.19	15.19	13.79	14.27	2,677,089	-0.84(-5.57%)
Aug 05, 2003	15.49	15.50	15.10	15.11	1,616,082	-0.28(-1.80%)
Aug 04, 2003	15.54	15.59	15.22	15.39	1,387,351	-0.24(-1.55%)
Aug 01, 2003	15.69	15.82	15.36	15.63	1,259,918	-0.05(-0.34%)
Jul 31, 2003	16.01	16.11	15.49	15.69	3,033,811	-0.32(-2.01%)
Jul 30, 2003	15.85	16.15	15.85	16.01	1,782,827	+0.30(+1.94%)
Jul 29, 2003	15.83	16.05	15.45	15.70	1,854,529	-0.13(-0.79%)
Jul 28, 2003	16.30	16.30	15.67	15.83	3,044,086	+0.76(+5.05%)
Jul 25, 2003	14.62	15.13	14.61	15.07	1,124,556	+0.51(+3.51%)
Jul 24, 2003	14.42	14.58	14.33	14.56	1,298,450	+0.17(+1.18%)
Jul 23, 2003	14.54	14.54	14.33	14.39	1,283,372	-0.04(-0.25%)
Jul 22, 2003	14.19	14.44	13.88	14.42	1,416,612	-0.05(-0.37%)
Jul 21, 2003	14.11	14.53	14.07	14.48	1,245,176	+0.41(+2.93%)
Jul 18, 2003	14.08	14.16	13.83	14.07	857,517	-0.02(-0.13%)
Jul 17, 2003	14.11	14.19	14.01	14.08	1,239,592	-0.05(-0.38%)
Jul 16, 2003	14.55	14.56	13.83	14.14	2,312,885	-0.36(-2.47%)
Jul 15, 2003	15.08	15.12	14.43	14.50	2,069,300	-0.46(-3.05%)
Jul 14, 2003	15.07	15.22	14.86	14.95	1,772,106	-0.12(-0.77%)
Jul 11, 2003	14.77	15.32	14.77	15.07	1,698,617	+0.36(+2.43%)
Jul 10, 2003	14.89	15.04	14.42	14.71	1,824,486	-0.15(-1.02%)
Jul 09, 2003	14.33	15.13	14.28	14.86	2,531,341	+0.56(+3.88%)
Jul 08, 2003	13.97	14.37	13.91	14.31	1,554,097	+0.30(+2.11%)
Jul 07, 2003	13.86	14.09	13.84	14.01	1,097,863	+0.19(+1.36%)
Jul 03, 2003	13.98	14.01	13.75	13.82	563,115	-0.15(-1.09%)
Jul 02, 2003	13.70	14.08	13.70	13.98	1,645,008	+0.28(+2.03%)

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.