Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	14.53	14.73	14.24	14.62	1,092,008	+0.08(+0.52%)
Sep 29, 2003	14.55	14.59	14.45	14.55	1,183,487	+0.01(+0.05%)
Sep 26, 2003	14.87	14.98	14.58	14.54	1,660,883	-0.39(-2.61%)
Sep 25, 2003	15.60	15.60	14.92	14.93	1,623,144	-0.70(-4.51%)
Sep 24, 2003	16.07	16.07	15.52	15.64	879,047	-0.41(-2.57%)
Sep 23, 2003	16.16	16.16	15.92	16.05	413,920	-0.06(-0.37%)
Sep 22, 2003	16.35	16.35	15.91	16.11	384,716	-0.29(-1.74%)
Sep 19, 2003	16.39	16.46	16.15	16.39	911,852	-0.01(-0.05%)
Sep 18, 2003	16.39	16.55	16.31	16.40	561,273	+0.09(+0.55%)
Sep 17, 2003	16.16	16.42	16.13	16.31	573,808	-0.01(-0.05%)
Sep 16, 2003	15.79	16.32	15.79	16.32	1,126,813	+0.57(+3.62%)
Sep 15, 2003	15.97	15.97	15.60	15.75	764,232	-0.22(-1.41%)
Sep 12, 2003	15.74	16.06	15.47	15.97	884,115	+0.23(+1.48%)
Sep 11, 2003	16.01	16.18	15.74	15.74	979,460	-0.17(-1.04%)
Sep 10, 2003	16.37	16.37	15.82	15.91	1,050,803	-0.46(-2.84%)
Sep 09, 2003	16.33	16.54	16.21	16.37	1,136,281	-0.07(-0.46%)
Sep 08, 2003	16.31	16.72	16.30	16.45	964,925	+0.07(+0.46%)
Sep 05, 2003	16.69	16.74	16.30	16.37	1,410,850	-0.32(-1.93%)
Sep 04, 2003	16.84	16.84	16.48	16.69	1,015,332	-0.15(-0.89%)
Sep 03, 2003	16.99	17.20	16.77	16.84	675,021	-0.14(-0.84%)
Sep 02, 2003	16.69	17.01	16.54	16.99	832,775	+0.31(+1.84%)
Aug 29, 2003	16.18	16.73	16.05	16.68	571,941	+0.49(+3.06%)
Aug 28, 2003	16.05	16.26	15.76	16.18	834,242	+0.22(+1.36%)
Aug 27, 2003	16.04	16.04	15.77	15.97	521,801	-0.08(-0.47%)
Aug 26, 2003	16.05	16.21	15.70	16.04	597,944	-0.18(-1.11%)
Aug 25, 2003	16.30	16.33	15.97	16.22	449,925	-0.08(-0.51%)
Aug 22, 2003	16.87	16.93	16.17	16.30	725,694	-0.42(-2.51%)
Aug 21, 2003	16.66	17.05	16.57	16.72	492,597	+0.06(+0.36%)
Aug 20, 2003	16.72	16.73	16.44	16.66	428,589	-0.09(-0.54%)
Aug 19, 2003	16.65	16.76	16.45	16.75	752,364	+0.20(+1.18%)
Aug 18, 2003	16.42	16.69	16.30	16.56	769,300	+0.37(+2.27%)
Aug 15, 2003	15.94	16.21	15.90	16.19	416,187	+0.26(+1.60%)
Aug 14, 2003	15.60	15.99	15.51	15.94	787,569	+0.34(+2.16%)
Aug 13, 2003	15.64	15.72	15.31	15.60	520,067	-0.05(-0.34%)
Aug 12, 2003	15.49	15.65	15.29	15.65	508,599	+0.22(+1.41%)
Aug 11, 2003	15.11	15.73	15.07	15.43	519,134	+0.07(+0.49%)
Aug 08, 2003	15.36	15.37	15.16	15.36	995,729	+0.01(+0.05%)
Aug 07, 2003	15.30	15.54	15.04	15.35	1,288,567	-0.13(-0.87%)
Aug 06, 2003	15.94	15.94	15.38	15.49	1,622,344	-0.12(-0.77%)
Aug 05, 2003	16.50	16.50	15.57	15.61	1,771,297	-0.84(-5.11%)
Aug 04, 2003	16.61	16.62	16.09	16.45	986,661	-0.20(-1.22%)
Aug 01, 2003	16.31	16.67	16.24	16.65	1,542,467	+0.37(+2.26%)
Jul 31, 2003	15.93	16.42	15.75	16.28	1,423,652	+0.54(+3.43%)
Jul 30, 2003	16.00	16.01	15.67	15.74	946,656	-0.23(-1.46%)
Jul 29, 2003	16.39	16.39	15.77	15.97	2,204,687	-0.23(-1.39%)
Jul 28, 2003	15.75	16.33	15.75	16.20	1,708,889	+0.52(+3.35%)
Jul 25, 2003	15.52	15.73	15.26	15.67	794,236	+0.07(+0.48%)
Jul 24, 2003	15.30	15.87	15.30	15.60	2,089,205	+0.41(+2.72%)
Jul 23, 2003	15.19	15.24	15.01	15.19	910,918	+0.00(+0.00%)
Jul 22, 2003	15.07	15.22	14.76	15.19	1,460,590	+0.05(+0.35%)
Jul 21, 2003	15.64	15.69	15.04	15.13	1,850,241	-0.61(-3.90%)
Jul 18, 2003	15.04	15.93	14.28	15.75	3,391,908	+1.84(+13.27%)
Jul 17, 2003	14.44	14.44	13.63	13.90	2,793,430	-1.09(-7.25%)
Jul 16, 2003	15.37	15.41	14.83	14.99	892,916	-0.22(-1.48%)
Jul 15, 2003	15.67	15.70	15.00	15.22	659,685	-0.43(-2.73%)
Jul 14, 2003	15.49	15.75	15.36	15.64	1,040,135	+0.39(+2.56%)
Jul 11, 2003	14.77	15.32	14.68	15.25	765,566	+0.63(+4.31%)
Jul 10, 2003	15.37	15.37	14.47	14.62	813,572	-0.75(-4.88%)
Jul 09, 2003	15.15	15.40	14.98	15.37	1,099,609	+0.04(+0.24%)
Jul 08, 2003	14.77	15.51	14.68	15.34	1,252,296	+0.57(+3.86%)
Jul 07, 2003	14.14	14.77	14.11	14.77	1,047,469	+0.76(+5.41%)
Jul 03, 2003	14.20	14.21	13.99	14.01	609,812	-0.22(-1.58%)
Jul 02, 2003	14.02	14.25	13.99	14.23	849,444	+0.21(+1.50%)

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.