Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	14.48	14.48	14.21	14.21	2,247,532	-0.35(-2.43%)
Sep 29, 2003	14.39	14.70	14.30	14.57	2,187,490	+0.18(+1.25%)
Sep 26, 2003	14.67	14.73	14.45	14.39	2,444,302	-0.28(-1.93%)
Sep 25, 2003	14.83	15.31	14.78	14.67	3,560,369	-0.16(-1.08%)
Sep 24, 2003	15.85	15.83	14.83	14.83	5,251,191	-1.02(-6.41%)
Sep 23, 2003	15.71	15.81	15.63	15.85	1,884,636	+0.14(+0.90%)
Sep 22, 2003	16.10	15.86	15.56	15.71	2,572,008	-0.39(-2.44%)
Sep 19, 2003	15.79	16.13	15.78	16.10	5,072,931	+0.31(+1.95%)
Sep 18, 2003	15.65	15.90	15.56	15.79	3,129,964	-0.03(-0.16%)
Sep 17, 2003	15.86	15.91	15.59	15.81	3,667,232	-0.04(-0.28%)
Sep 16, 2003	15.75	15.94	15.63	15.86	4,553,241	+0.11(+0.69%)
Sep 15, 2003	15.94	16.04	15.70	15.75	1,430,276	-0.30(-1.88%)
Sep 12, 2003	16.10	16.11	15.78	16.05	2,658,961	-0.04(-0.28%)
Sep 11, 2003	15.80	16.19	15.72	16.10	2,760,379	+0.35(+2.25%)
Sep 10, 2003	16.33	16.44	15.69	15.74	3,244,448	-0.89(-5.37%)
Sep 09, 2003	16.91	16.96	16.52	16.64	2,976,748	-0.35(-2.08%)
Sep 08, 2003	16.35	17.02	16.35	16.99	4,824,830	+0.60(+3.65%)
Sep 05, 2003	16.17	16.47	15.97	16.39	5,128,307	+0.22(+1.39%)
Sep 04, 2003	15.75	16.19	15.75	16.17	3,900,711	+0.42(+2.65%)
Sep 03, 2003	15.81	15.88	15.62	15.75	4,659,326	-0.11(-0.69%)
Sep 02, 2003	15.69	15.90	15.56	15.86	4,244,320	+0.22(+1.44%)
Aug 29, 2003	15.53	15.65	15.48	15.63	2,706,870	+0.02(+0.12%)
Aug 28, 2003	15.74	15.80	15.53	15.62	3,073,500	-0.13(-0.86%)
Aug 27, 2003	15.40	15.89	15.35	15.75	4,190,500	+0.32(+2.08%)
Aug 26, 2003	15.35	15.46	15.16	15.43	3,148,630	-0.07(-0.46%)
Aug 25, 2003	15.54	15.67	15.42	15.50	1,764,552	-0.13(-0.82%)
Aug 22, 2003	16.10	16.26	15.58	15.63	3,193,273	-0.37(-2.33%)
Aug 21, 2003	15.71	16.24	15.70	16.00	2,326,863	+0.33(+2.09%)
Aug 20, 2003	15.38	15.77	15.33	15.67	3,310,246	+0.06(+0.37%)
Aug 19, 2003	14.89	15.67	14.89	15.62	8,101,167	+1.18(+8.15%)
Aug 18, 2003	14.00	14.48	13.99	14.44	2,401,682	+0.44(+3.12%)
Aug 15, 2003	13.92	14.05	13.85	14.00	689,861	+0.01(+0.09%)
Aug 14, 2003	13.79	14.01	13.60	13.99	1,536,205	+0.17(+1.26%)
Aug 13, 2003	13.69	13.91	13.56	13.82	1,627,824	+0.15(+1.13%)
Aug 12, 2003	13.53	13.69	13.40	13.66	1,294,948	+0.15(+1.09%)
Aug 11, 2003	13.37	13.55	13.30	13.51	1,011,693	+0.21(+1.60%)
Aug 08, 2003	13.33	13.51	13.19	13.30	1,370,701	+0.01(+0.10%)
Aug 07, 2003	13.17	13.36	13.06	13.29	1,650,378	+0.06(+0.44%)
Aug 06, 2003	13.35	13.44	13.06	13.23	1,574,781	-0.16(-1.20%)
Aug 05, 2003	13.80	13.95	13.37	13.39	2,459,080	-0.47(-3.39%)
Aug 04, 2003	13.83	14.02	13.58	13.86	1,627,357	+0.01(+0.05%)
Aug 01, 2003	13.97	14.03	13.71	13.85	1,776,529	-0.12(-0.83%)
Jul 31, 2003	13.95	14.20	13.82	13.97	2,119,049	+0.12(+0.84%)
Jul 30, 2003	14.10	14.13	13.80	13.85	2,057,918	-0.25(-1.78%)
Jul 29, 2003	14.14	14.20	13.92	14.10	2,647,294	-0.02(-0.14%)
Jul 28, 2003	13.92	14.24	13.83	14.12	1,820,083	+0.15(+1.10%)
Jul 25, 2003	13.92	14.01	13.69	13.97	1,787,573	+0.07(+0.51%)
Jul 24, 2003	13.96	14.32	13.83	13.90	3,004,436	-0.02(-0.14%)
Jul 23, 2003	13.84	13.94	13.47	13.92	2,050,918	+0.11(+0.79%)
Jul 22, 2003	13.37	13.82	13.37	13.81	2,651,650	+0.62(+4.73%)
Jul 21, 2003	13.50	13.51	13.13	13.19	3,117,987	-0.47(-3.44%)
Jul 18, 2003	13.63	13.77	13.43	13.65	2,035,052	+0.09(+0.66%)
Jul 17, 2003	13.95	14.02	13.36	13.56	5,110,730	-0.54(-3.83%)
Jul 16, 2003	14.32	14.37	13.80	14.10	4,087,682	-0.19(-1.30%)
Jul 15, 2003	14.34	14.53	14.15	14.29	5,325,699	+0.05(+0.36%)
Jul 14, 2003	14.11	14.40	14.11	14.24	4,683,280	+0.29(+2.07%)
Jul 11, 2003	13.60	13.99	13.51	13.95	3,238,849	+0.41(+3.04%)
Jul 10, 2003	13.74	13.74	13.35	13.54	2,502,945	-0.46(-3.26%)
Jul 09, 2003	13.92	14.11	13.51	14.00	3,323,001	+0.06(+0.42%)
Jul 08, 2003	13.69	13.95	13.42	13.94	2,668,138	+0.25(+1.83%)
Jul 07, 2003	12.95	13.69	12.95	13.69	5,415,296	+0.84(+6.50%)
Jul 03, 2003	12.97	12.98	12.74	12.85	2,594,874	-0.20(-1.53%)
Jul 02, 2003	12.83	13.08	12.70	13.05	5,476,115	+0.25(+1.96%)

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.