Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	16.96	17.07	16.71	16.88	139,193	-0.25(-1.43%)
Sep 29, 2003	17.16	17.17	16.99	17.13	76,050	+0.11(+0.65%)
Sep 26, 2003	17.07	17.11	16.88	17.01	64,408	-0.21(-1.19%)
Sep 25, 2003	17.46	17.46	17.20	17.22	363,294	-0.10(-0.59%)
Sep 24, 2003	17.78	17.78	17.33	17.32	383,161	-0.34(-1.92%)
Sep 23, 2003	17.39	17.58	17.39	17.66	305,086	+0.27(+1.54%)
Sep 22, 2003	18.21	17.84	17.39	17.39	325,206	-0.81(-4.47%)
Sep 19, 2003	18.41	18.41	17.99	18.21	192,466	-0.36(-1.92%)
Sep 18, 2003	18.22	18.72	18.22	18.56	103,888	-0.02(-0.09%)
Sep 17, 2003	18.64	18.81	18.62	18.58	182,849	-0.07(-0.38%)
Sep 16, 2003	18.58	18.72	18.56	18.65	89,843	+0.58(+3.24%)
Sep 15, 2003	18.18	18.18	17.99	18.07	299,772	-0.13(-0.69%)
Sep 12, 2003	18.65	18.65	18.07	18.19	156,149	-0.38(-2.04%)
Sep 11, 2003	18.07	18.65	18.07	18.57	117,681	+0.36(+1.95%)
Sep 10, 2003	19.05	19.05	18.10	18.22	590,433	-0.20(-1.07%)
Sep 09, 2003	18.81	18.91	18.41	18.41	204,867	-0.43(-2.27%)
Sep 08, 2003	18.81	18.87	18.67	18.84	45,301	+0.24(+1.27%)
Sep 05, 2003	18.64	18.64	18.44	18.60	112,746	-0.12(-0.63%)
Sep 04, 2003	18.64	18.75	18.48	18.72	6,706	+0.10(+0.55%)
Sep 03, 2003	18.80	18.89	18.61	18.62	179,433	-0.15(-0.80%)
Sep 02, 2003	18.54	18.77	18.54	18.77	210,435	+0.28(+1.54%)
Aug 29, 2003	18.34	18.48	18.20	18.48	117,428	+0.27(+1.47%)
Aug 28, 2003	18.16	18.22	17.98	18.22	48,464	-0.14(-0.77%)
Aug 27, 2003	18.39	18.39	18.20	18.36	159,186	-0.03(-0.17%)
Aug 26, 2003	18.18	18.39	17.95	18.39	566,011	-0.02(-0.09%)
Aug 25, 2003	18.76	18.76	18.27	18.41	40,872	-0.05(-0.26%)
Aug 22, 2003	18.96	18.96	18.45	18.45	144,887	-0.24(-1.27%)
Aug 21, 2003	18.63	18.77	18.42	18.69	166,019	+0.68(+3.77%)
Aug 20, 2003	17.95	18.04	17.80	18.01	213,978	+0.07(+0.40%)
Aug 19, 2003	17.95	17.95	17.79	17.94	79,466	+0.16(+0.89%)
Aug 18, 2003	17.60	17.79	17.60	17.78	106,925	+0.08(+0.45%)
Aug 15, 2003	17.46	17.70	17.46	17.70	20,246	+0.12(+0.67%)
Aug 14, 2003	17.77	17.77	17.22	17.58	553,104	+0.61(+3.58%)
Aug 13, 2003	17.22	17.22	16.96	16.97	38,594	+0.34(+2.04%)
Aug 12, 2003	16.84	16.91	16.64	16.64	72,760	-0.28(-1.68%)
Aug 11, 2003	17.10	17.13	16.90	16.92	220,558	+0.06(+0.33%)
Aug 08, 2003	17.22	17.22	16.86	16.86	164,501	-0.21(-1.25%)
Aug 07, 2003	17.10	17.25	17.00	17.08	142,736	+0.10(+0.61%)
Aug 06, 2003	16.80	17.14	16.80	16.97	389,741	-0.24(-1.38%)
Aug 05, 2003	17.28	17.31	17.21	17.21	151,214	-0.13(-0.77%)
Aug 04, 2003	17.54	17.54	17.26	17.35	319,891	-0.14(-0.81%)
Aug 01, 2003	17.55	17.55	17.35	17.49	487,936	+0.34(+1.98%)
Jul 31, 2003	17.13	17.57	17.13	17.15	114,518	-0.34(-1.94%)
Jul 30, 2003	17.46	17.49	17.26	17.49	78,960	-0.13(-0.76%)
Jul 29, 2003	17.63	17.63	17.31	17.62	75,923	+0.24(+1.36%)
Jul 28, 2003	17.48	17.62	17.22	17.39	234,098	+0.04(+0.23%)
Jul 25, 2003	17.15	17.46	17.09	17.35	88,451	+0.33(+1.95%)
Jul 24, 2003	16.99	17.19	16.87	17.01	38,214	+0.32(+1.89%)
Jul 23, 2003	16.56	16.79	16.56	16.70	109,709	-0.25(-1.49%)
Jul 22, 2003	16.72	16.95	16.72	16.95	354,690	+0.51(+3.08%)
Jul 21, 2003	16.90	16.90	16.41	16.45	51,881	-0.47(-2.76%)
Jul 18, 2003	16.67	16.91	16.60	16.91	133,752	+0.08(+0.47%)
Jul 17, 2003	16.93	16.93	16.67	16.83	622,574	-0.55(-3.18%)
Jul 16, 2003	17.46	17.58	17.24	17.39	70,355	+0.15(+0.87%)
Jul 15, 2003	17.16	17.59	17.16	17.24	78,581	-0.55(-3.07%)
Jul 14, 2003	17.78	17.96	17.39	17.78	1,121,772	+0.70(+4.12%)
Jul 11, 2003	16.92	17.26	16.92	17.08	274,337	+0.27(+1.60%)
Jul 10, 2003	17.19	17.19	16.73	16.81	263,581	-0.50(-2.88%)
Jul 09, 2003	17.07	17.33	17.03	17.31	180,192	-0.07(-0.41%)
Jul 08, 2003	17.30	17.38	16.98	17.38	427,830	+0.58(+3.48%)
Jul 07, 2003	16.83	17.19	16.79	16.79	251,434	+0.27(+1.63%)
Jul 03, 2003	16.40	16.55	16.21	16.52	79,340	+0.12(+0.72%)
Jul 02, 2003	16.21	16.52	16.21	16.41	150,202	+0.44(+2.77%)

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.