Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	20.91	20.91	20.58	20.77	1,750,954	-0.30(-1.42%)
Sep 29, 2003	20.97	21.07	20.89	21.07	1,063,881	+0.10(+0.47%)
Sep 26, 2003	20.84	21.08	20.80	20.97	2,234,314	+0.21(+1.01%)
Sep 25, 2003	20.99	21.03	20.76	20.76	1,514,990	+0.07(+0.33%)
Sep 24, 2003	21.00	21.02	20.63	20.69	1,792,391	-0.32(-1.54%)
Sep 23, 2003	20.63	21.14	20.98	21.02	2,149,399	+0.39(+1.88%)
Sep 22, 2003	20.39	20.87	20.34	20.63	2,429,046	+0.11(+0.53%)
Sep 19, 2003	20.68	20.74	20.44	20.52	1,768,917	-0.34(-1.64%)
Sep 18, 2003	20.82	20.93	20.77	20.86	2,092,653	+0.19(+0.92%)
Sep 17, 2003	20.53	20.67	20.50	20.67	1,692,575	+0.29(+1.44%)
Sep 16, 2003	20.19	20.42	20.19	20.38	1,258,613	+0.20(+0.97%)
Sep 15, 2003	20.31	20.32	20.11	20.18	1,287,802	-0.16(-0.77%)
Sep 12, 2003	20.28	20.41	20.17	20.34	1,309,235	+0.01(+0.05%)
Sep 11, 2003	20.38	20.43	20.27	20.33	2,334,333	-0.11(-0.53%)
Sep 10, 2003	20.40	20.62	20.32	20.44	2,692,363	+0.58(+2.94%)
Sep 09, 2003	19.79	20.08	19.79	19.86	2,555,601	-0.25(-1.22%)
Sep 08, 2003	19.82	20.18	19.77	20.10	2,859,130	+0.19(+0.96%)
Sep 05, 2003	19.71	20.23	19.60	19.91	4,014,662	+0.21(+1.07%)
Sep 04, 2003	19.69	19.94	19.66	19.70	1,932,214	+0.32(+1.67%)
Sep 03, 2003	19.29	19.55	19.25	19.38	1,578,267	+0.07(+0.38%)
Sep 02, 2003	19.01	19.33	18.92	19.30	3,010,588	+0.28(+1.47%)
Aug 29, 2003	19.15	19.16	18.89	19.02	1,779,735	-0.12(-0.61%)
Aug 28, 2003	19.06	19.23	19.00	19.14	2,044,889	-0.17(-0.89%)
Aug 27, 2003	19.12	19.43	19.12	19.31	1,170,024	+0.20(+1.02%)
Aug 26, 2003	18.76	19.18	18.74	19.12	1,625,419	+0.01(+0.05%)
Aug 25, 2003	18.95	19.12	18.83	19.11	1,319,441	+0.28(+1.48%)
Aug 22, 2003	19.06	19.10	18.80	18.83	1,287,394	-0.24(-1.28%)
Aug 21, 2003	19.11	19.16	18.96	19.07	1,967,731	-0.40(-2.06%)
Aug 20, 2003	19.36	19.54	19.30	19.47	905,687	-0.02(-0.10%)
Aug 19, 2003	19.57	19.57	19.34	19.49	903,237	-0.10(-0.53%)
Aug 18, 2003	19.51	19.66	19.48	19.60	789,950	+0.07(+0.38%)
Aug 15, 2003	19.36	19.59	19.31	19.52	616,447	+0.04(+0.23%)
Aug 14, 2003	19.53	19.69	19.41	19.48	2,759,927	+0.27(+1.40%)
Aug 13, 2003	19.47	19.49	19.19	19.21	1,693,392	-0.01(-0.08%)
Aug 12, 2003	19.16	19.27	19.07	19.22	1,556,630	+0.27(+1.42%)
Aug 11, 2003	18.87	19.00	18.79	18.95	737,082	+0.02(+0.13%)
Aug 08, 2003	18.95	19.11	18.75	18.93	1,096,540	-0.05(-0.26%)
Aug 07, 2003	18.44	18.98	18.39	18.98	1,776,061	+0.46(+2.49%)
Aug 06, 2003	18.45	18.73	18.42	18.52	1,244,529	-0.01(-0.08%)
Aug 05, 2003	18.68	18.79	18.53	18.53	1,025,506	+0.05(+0.27%)
Aug 04, 2003	18.56	18.58	18.29	18.48	3,824,012	+0.16(+0.88%)
Aug 01, 2003	18.62	18.62	18.20	18.32	2,953,638	-0.45(-2.38%)
Jul 31, 2003	18.98	19.02	18.76	18.77	3,518,034	-0.45(-2.32%)
Jul 30, 2003	19.17	19.30	19.07	19.21	1,547,853	-0.10(-0.53%)
Jul 29, 2003	19.23	19.59	19.19	19.32	1,940,787	-0.03(-0.18%)
Jul 28, 2003	19.46	19.53	19.32	19.35	1,317,604	-0.29(-1.50%)
Jul 25, 2003	19.38	19.65	19.31	19.65	1,299,233	+0.26(+1.37%)
Jul 24, 2003	19.43	19.61	19.32	19.38	2,470,687	+0.23(+1.18%)
Jul 23, 2003	19.35	19.35	19.02	19.16	2,844,841	+0.55(+2.98%)
Jul 22, 2003	18.58	18.66	18.50	18.60	1,343,323	+0.18(+0.98%)
Jul 21, 2003	18.62	18.62	18.22	18.42	1,745,647	-0.20(-1.05%)
Jul 18, 2003	18.45	18.62	18.27	18.62	2,005,085	+0.11(+0.61%)
Jul 17, 2003	18.27	18.66	18.22	18.50	2,714,612	+0.18(+0.99%)
Jul 16, 2003	18.20	18.42	18.08	18.32	3,135,306	-0.10(-0.53%)
Jul 15, 2003	18.90	18.90	18.40	18.42	3,641,732	-0.98(-5.05%)
Jul 14, 2003	19.18	19.53	19.16	19.40	2,009,576	+0.39(+2.06%)
Jul 11, 2003	19.11	19.19	18.91	19.01	2,230,436	+0.03(+0.18%)
Jul 10, 2003	19.01	19.19	18.96	18.97	2,606,019	-0.63(-3.22%)
Jul 09, 2003	19.47	19.71	19.33	19.61	2,355,970	-0.16(-0.82%)
Jul 08, 2003	19.55	19.82	19.49	19.77	2,060,402	-0.19(-0.96%)
Jul 07, 2003	19.76	20.05	19.70	19.96	2,046,114	-0.18(-0.88%)
Jul 03, 2003	19.77	20.33	19.77	20.14	1,432,524	+0.42(+2.11%)
Jul 02, 2003	19.59	19.78	19.53	19.72	1,394,150	-0.01(-0.05%)

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.