Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	19.32	19.34	18.95	19.13	131,238	-0.33(-1.71%)
Sep 29, 2003	19.32	19.63	19.23	19.47	189,405	-0.02(-0.13%)
Sep 26, 2003	19.56	19.65	19.44	19.49	97,051	-0.25(-1.28%)
Sep 25, 2003	19.76	19.92	19.60	19.74	274,953	+0.04(+0.22%)
Sep 24, 2003	20.00	20.06	19.73	19.70	211,440	-0.60(-2.95%)
Sep 23, 2003	20.31	20.36	20.16	20.30	126,053	+0.04(+0.21%)
Sep 22, 2003	20.25	20.34	20.16	20.26	240,442	-0.01(-0.06%)
Sep 19, 2003	20.29	20.39	20.03	20.27	194,751	-0.09(-0.42%)
Sep 18, 2003	20.29	20.42	20.18	20.36	163,643	+0.53(+2.68%)
Sep 17, 2003	20.02	20.02	19.84	19.82	87,006	-0.02(-0.09%)
Sep 16, 2003	19.41	19.81	19.42	19.84	145,172	+0.43(+2.23%)
Sep 15, 2003	19.36	19.52	19.29	19.41	137,719	+0.09(+0.45%)
Sep 12, 2003	19.22	19.45	19.17	19.32	226,670	+0.72(+3.85%)
Sep 11, 2003	18.63	18.78	18.41	18.61	79,229	+0.11(+0.57%)
Sep 10, 2003	18.58	18.71	18.48	18.50	135,937	-0.31(-1.67%)
Sep 09, 2003	18.85	18.98	18.66	18.82	173,202	+0.19(+1.03%)
Sep 08, 2003	18.69	18.75	18.59	18.63	152,301	+0.14(+0.73%)
Sep 05, 2003	18.37	18.67	18.37	18.49	208,685	-0.09(-0.50%)
Sep 04, 2003	18.65	18.73	18.52	18.58	201,394	+0.06(+0.33%)
Sep 03, 2003	18.52	18.64	18.37	18.52	103,208	+0.35(+1.90%)
Sep 02, 2003	18.06	18.29	17.96	18.18	127,188	-0.08(-0.44%)
Aug 29, 2003	18.06	18.29	18.05	18.26	126,702	-0.26(-1.40%)
Aug 28, 2003	18.45	18.57	18.27	18.52	111,309	-0.04(-0.23%)
Aug 27, 2003	18.57	18.79	18.46	18.56	83,441	+0.10(+0.57%)
Aug 26, 2003	18.38	18.55	18.28	18.45	273,332	+0.09(+0.50%)
Aug 25, 2003	18.55	18.59	18.29	18.36	78,743	-0.19(-1.00%)
Aug 22, 2003	18.86	18.86	18.39	18.55	174,498	-0.34(-1.80%)
Aug 21, 2003	19.11	19.19	18.73	18.89	106,935	-0.23(-1.19%)
Aug 20, 2003	18.98	19.19	18.84	19.11	76,798	-0.10(-0.51%)
Aug 19, 2003	19.31	19.32	19.13	19.21	101,264	-0.41(-2.11%)
Aug 18, 2003	19.41	19.69	19.41	19.63	90,894	+0.19(+0.95%)
Aug 15, 2003	19.45	19.66	19.30	19.44	90,570	+0.17(+0.86%)
Aug 14, 2003	19.29	19.42	19.19	19.27	129,942	-0.13(-0.67%)
Aug 13, 2003	19.78	19.78	19.37	19.40	271,388	-0.22(-1.13%)
Aug 12, 2003	19.57	19.73	19.41	19.63	163,805	+0.12(+0.63%)
Aug 11, 2003	19.32	19.53	19.32	19.50	176,767	+0.28(+1.44%)
Aug 08, 2003	19.56	19.56	19.07	19.23	274,953	-0.07(-0.38%)
Aug 07, 2003	19.07	19.37	18.98	19.30	303,145	+1.46(+8.20%)
Aug 06, 2003	17.62	17.85	17.45	17.84	225,860	-0.14(-0.79%)
Aug 05, 2003	18.13	18.30	17.96	17.98	95,755	-0.44(-2.41%)
Aug 04, 2003	18.45	18.55	18.19	18.42	116,008	+0.09(+0.47%)
Aug 01, 2003	18.58	18.61	18.24	18.34	129,780	-0.33(-1.79%)
Jul 31, 2003	18.97	19.00	18.64	18.67	151,815	-0.30(-1.56%)
Jul 30, 2003	18.84	18.98	18.78	18.97	61,730	-0.06(-0.32%)
Jul 29, 2003	19.16	19.23	18.84	19.03	66,429	+0.17(+0.92%)
Jul 28, 2003	19.01	19.26	18.71	18.86	179,683	-0.22(-1.13%)
Jul 25, 2003	18.52	19.07	18.52	19.07	197,668	+0.56(+3.00%)
Jul 24, 2003	18.65	18.90	18.52	18.52	199,936	-0.09(-0.50%)
Jul 23, 2003	18.67	18.82	18.40	18.61	157,972	+0.25(+1.34%)
Jul 22, 2003	18.13	18.39	18.05	18.36	137,881	+0.32(+1.78%)
Jul 21, 2003	17.87	18.23	17.86	18.04	152,949	-0.13(-0.71%)
Jul 18, 2003	17.98	18.18	17.65	18.17	171,906	+0.22(+1.20%)
Jul 17, 2003	17.90	18.05	17.81	17.95	193,293	-0.40(-2.19%)
Jul 16, 2003	18.49	18.49	18.21	18.36	74,692	-0.02(-0.10%)
Jul 15, 2003	18.68	18.73	18.15	18.37	106,125	-0.17(-0.93%)
Jul 14, 2003	18.71	18.97	18.54	18.55	136,423	+0.13(+0.70%)
Jul 11, 2003	18.26	18.49	18.26	18.42	135,775	+0.20(+1.12%)
Jul 10, 2003	18.08	18.25	18.08	18.21	128,970	-0.30(-1.63%)
Jul 09, 2003	18.66	18.71	18.40	18.52	101,264	-0.23(-1.22%)
Jul 08, 2003	18.73	18.82	18.52	18.74	100,778	-0.15(-0.78%)
Jul 07, 2003	18.65	19.00	18.65	18.89	105,801	+0.35(+1.86%)
Jul 03, 2003	18.45	18.66	18.32	18.55	131,238	-0.02(-0.10%)
Jul 02, 2003	18.38	18.65	18.23	18.57	196,534	+0.22(+1.21%)

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.