Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	16.04	16.10	15.49	15.88	2,698,487	-0.12(-0.73%)
Sep 29, 2003	15.77	16.06	15.59	16.00	2,437,274	+0.20(+1.25%)
Sep 26, 2003	15.99	16.03	15.78	15.80	1,857,013	-0.23(-1.45%)
Sep 25, 2003	16.27	16.33	16.03	16.04	2,062,283	-0.28(-1.71%)
Sep 24, 2003	16.42	16.60	16.26	16.31	3,499,953	-0.02(-0.11%)
Sep 23, 2003	16.30	16.42	16.11	16.33	2,249,500	+0.03(+0.17%)
Sep 22, 2003	16.39	16.39	16.03	16.30	2,711,525	-0.30(-1.78%)
Sep 19, 2003	16.74	16.74	16.38	16.60	3,522,687	-0.15(-0.91%)
Sep 18, 2003	16.61	16.83	16.56	16.75	2,844,248	+0.13(+0.81%)
Sep 17, 2003	16.74	16.87	16.60	16.62	1,936,023	-0.18(-1.07%)
Sep 16, 2003	16.74	17.04	16.74	16.80	4,062,273	-0.05(-0.32%)
Sep 15, 2003	16.75	17.00	16.69	16.85	3,988,835	+0.18(+1.08%)
Sep 12, 2003	16.44	16.68	16.40	16.67	4,137,494	+0.20(+1.20%)
Sep 11, 2003	16.15	16.50	16.06	16.48	3,283,205	+0.32(+2.00%)
Sep 10, 2003	16.15	16.41	16.07	16.15	6,070,175	+0.43(+2.74%)
Sep 09, 2003	16.07	16.16	15.66	15.72	3,235,175	-0.35(-2.18%)
Sep 08, 2003	16.16	16.27	16.02	16.07	2,055,374	-0.08(-0.50%)
Sep 05, 2003	15.79	16.23	15.69	16.15	4,887,476	+0.31(+1.98%)
Sep 04, 2003	15.70	15.88	15.61	15.84	3,742,221	+0.13(+0.86%)
Sep 03, 2003	15.30	15.79	15.30	15.70	5,032,346	+0.23(+1.51%)
Sep 02, 2003	15.05	15.55	15.05	15.47	3,695,751	+0.13(+0.88%)
Aug 29, 2003	15.19	15.35	15.08	15.34	1,852,333	+0.17(+1.12%)
Aug 28, 2003	15.30	15.34	14.99	15.17	2,640,427	-0.08(-0.53%)
Aug 27, 2003	15.34	15.46	15.17	15.25	2,236,685	-0.16(-1.05%)
Aug 26, 2003	15.37	15.50	15.24	15.41	2,187,763	+0.04(+0.23%)
Aug 25, 2003	15.38	15.54	15.27	15.37	1,530,832	-0.03(-0.17%)
Aug 22, 2003	15.55	15.70	15.32	15.40	3,810,421	-0.06(-0.41%)
Aug 21, 2003	15.26	15.49	15.24	15.46	3,558,013	+0.25(+1.65%)
Aug 20, 2003	15.21	15.42	15.18	15.21	2,377,655	-0.09(-0.59%)
Aug 19, 2003	15.23	15.33	15.09	15.30	1,913,178	+0.04(+0.29%)
Aug 18, 2003	15.23	15.29	15.17	15.26	2,196,455	+0.07(+0.47%)
Aug 15, 2003	15.26	15.26	15.04	15.18	889,503	-0.07(-0.47%)
Aug 14, 2003	15.18	15.26	15.08	15.26	2,012,582	+0.18(+1.19%)
Aug 13, 2003	15.17	15.17	14.91	15.08	1,114,720	-0.04(-0.24%)
Aug 12, 2003	15.19	15.19	14.81	15.11	1,413,822	-0.10(-0.65%)
Aug 11, 2003	15.16	15.26	14.99	15.21	1,603,602	+0.13(+0.83%)
Aug 08, 2003	14.86	15.15	14.73	15.08	1,723,621	+0.26(+1.76%)
Aug 07, 2003	14.60	14.88	14.59	14.82	3,092,979	+0.08(+0.55%)
Aug 06, 2003	14.47	14.81	14.38	14.74	2,561,863	+0.27(+1.86%)
Aug 05, 2003	14.63	14.71	14.45	14.47	2,688,903	-0.26(-1.77%)
Aug 04, 2003	14.60	14.81	14.37	14.73	3,380,045	+0.13(+0.86%)
Aug 01, 2003	14.63	14.73	14.23	14.61	3,488,698	-0.12(-0.79%)
Jul 31, 2003	14.76	15.13	14.54	14.73	3,248,882	+0.12(+0.80%)
Jul 30, 2003	15.22	15.22	14.54	14.61	2,794,212	-0.59(-3.90%)
Jul 29, 2003	15.28	15.34	15.12	15.20	3,355,752	-0.09(-0.59%)
Jul 28, 2003	15.26	15.34	15.17	15.29	2,901,416	+0.04(+0.24%)
Jul 25, 2003	14.90	15.27	14.90	15.26	2,276,580	+0.33(+2.22%)
Jul 24, 2003	15.12	15.26	14.90	14.92	2,534,449	-0.09(-0.60%)
Jul 23, 2003	15.26	15.27	14.98	15.01	1,972,798	-0.15(-1.01%)
Jul 22, 2003	15.34	15.43	15.09	15.17	2,386,793	-0.07(-0.47%)
Jul 21, 2003	15.43	15.89	14.99	15.24	2,886,706	-0.01(-0.06%)
Jul 18, 2003	15.09	15.26	14.75	15.25	2,140,513	+0.16(+1.07%)
Jul 17, 2003	15.26	15.43	14.99	15.08	2,152,326	-0.26(-1.70%)
Jul 16, 2003	15.19	15.34	14.91	15.34	3,883,860	+0.15(+1.00%)
Jul 15, 2003	15.61	15.69	15.08	15.19	4,031,739	-0.56(-3.53%)
Jul 14, 2003	15.85	15.88	15.63	15.75	3,136,218	-0.10(-0.62%)
Jul 11, 2003	16.18	16.18	15.27	15.85	5,668,773	-0.33(-2.05%)
Jul 10, 2003	16.20	16.36	16.09	16.18	2,772,148	-0.18(-1.10%)
Jul 09, 2003	16.15	16.38	16.10	16.36	2,986,333	+0.07(+0.44%)
Jul 08, 2003	15.83	16.33	15.78	16.29	3,697,534	+0.38(+2.37%)
Jul 07, 2003	15.43	15.92	15.43	15.91	2,705,396	+0.53(+3.44%)
Jul 03, 2003	15.39	15.58	15.26	15.38	1,173,671	-0.20(-1.27%)
Jul 02, 2003	15.26	15.61	15.17	15.58	2,106,524	+0.21(+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.