Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	20.73	20.73	20.40	20.60	1,765,792	-0.30(-1.42%)
Sep 29, 2003	20.80	20.89	20.72	20.89	1,072,897	+0.10(+0.47%)
Sep 26, 2003	20.67	20.90	20.62	20.80	2,253,248	+0.21(+1.01%)
Sep 25, 2003	20.81	20.85	20.58	20.59	1,527,828	+0.07(+0.33%)
Sep 24, 2003	20.82	20.84	20.46	20.52	1,807,580	-0.32(-1.54%)
Sep 23, 2003	20.46	20.96	20.80	20.84	2,167,614	+0.38(+1.88%)
Sep 22, 2003	20.22	20.69	20.16	20.46	2,449,630	+0.11(+0.53%)
Sep 19, 2003	20.51	20.57	20.27	20.35	1,783,907	-0.34(-1.64%)
Sep 18, 2003	20.65	20.76	20.60	20.69	2,110,387	+0.19(+0.92%)
Sep 17, 2003	20.35	20.50	20.33	20.50	1,706,919	+0.29(+1.44%)
Sep 16, 2003	20.02	20.25	20.02	20.21	1,269,279	+0.19(+0.97%)
Sep 15, 2003	20.14	20.15	19.94	20.01	1,298,715	-0.16(-0.77%)
Sep 12, 2003	20.11	20.24	20.00	20.17	1,320,330	+0.01(+0.05%)
Sep 11, 2003	20.21	20.26	20.10	20.16	2,354,115	-0.11(-0.53%)
Sep 10, 2003	20.23	20.45	20.15	20.27	2,715,178	+0.58(+2.94%)
Sep 09, 2003	19.63	19.91	19.63	19.69	2,577,258	-0.24(-1.22%)
Sep 08, 2003	19.65	20.01	19.60	19.93	2,883,359	+0.19(+0.96%)
Sep 05, 2003	19.55	20.06	19.44	19.74	4,048,683	+0.21(+1.07%)
Sep 04, 2003	19.52	19.78	19.49	19.53	1,948,588	+0.32(+1.67%)
Sep 03, 2003	19.13	19.38	19.09	19.21	1,591,642	+0.07(+0.38%)
Sep 02, 2003	18.85	19.16	18.76	19.14	3,036,101	+0.28(+1.47%)
Aug 29, 2003	18.98	18.99	18.73	18.86	1,794,817	-0.12(-0.61%)
Aug 28, 2003	18.90	19.07	18.84	18.98	2,062,218	-0.17(-0.89%)
Aug 27, 2003	18.96	19.27	18.96	19.15	1,179,939	+0.19(+1.03%)
Aug 26, 2003	18.61	19.02	18.59	18.96	1,639,194	+0.01(+0.05%)
Aug 25, 2003	18.79	18.96	18.67	18.95	1,330,622	+0.28(+1.48%)
Aug 22, 2003	18.90	18.94	18.64	18.67	1,298,304	-0.24(-1.28%)
Aug 21, 2003	18.95	18.99	18.80	18.91	1,984,406	-0.40(-2.06%)
Aug 20, 2003	19.19	19.38	19.14	19.31	913,362	-0.02(-0.10%)
Aug 19, 2003	19.41	19.41	19.18	19.33	910,892	-0.10(-0.52%)
Aug 18, 2003	19.34	19.50	19.32	19.43	796,644	+0.07(+0.38%)
Aug 15, 2003	19.19	19.43	19.15	19.36	621,670	+0.04(+0.23%)
Aug 14, 2003	19.37	19.53	19.25	19.31	2,783,315	+0.27(+1.40%)
Aug 13, 2003	19.31	19.33	19.03	19.05	1,707,742	-0.01(-0.08%)
Aug 12, 2003	18.99	19.11	18.91	19.06	1,569,822	+0.27(+1.42%)
Aug 11, 2003	18.71	18.84	18.63	18.80	743,329	+0.02(+0.13%)
Aug 08, 2003	18.79	18.95	18.59	18.77	1,105,833	-0.05(-0.26%)
Aug 07, 2003	18.29	18.82	18.23	18.82	1,791,112	+0.46(+2.49%)
Aug 06, 2003	18.29	18.57	18.27	18.36	1,255,075	-0.01(-0.08%)
Aug 05, 2003	18.52	18.63	18.37	18.38	1,034,196	+0.05(+0.26%)
Aug 04, 2003	18.41	18.42	18.13	18.33	3,856,418	+0.16(+0.88%)
Aug 01, 2003	18.46	18.46	18.05	18.17	2,978,668	-0.44(-2.38%)
Jul 31, 2003	18.82	18.86	18.61	18.61	3,547,847	-0.44(-2.32%)
Jul 30, 2003	19.01	19.14	18.91	19.05	1,560,970	-0.10(-0.53%)
Jul 29, 2003	19.07	19.42	19.03	19.15	1,957,234	-0.03(-0.18%)
Jul 28, 2003	19.30	19.36	19.16	19.19	1,328,770	-0.29(-1.50%)
Jul 25, 2003	19.22	19.48	19.14	19.48	1,310,243	+0.26(+1.36%)
Jul 24, 2003	19.27	19.45	19.16	19.22	2,491,624	+0.22(+1.18%)
Jul 23, 2003	19.19	19.19	18.86	18.99	2,868,949	+0.55(+2.98%)
Jul 22, 2003	18.42	18.50	18.34	18.45	1,354,707	+0.18(+0.98%)
Jul 21, 2003	18.46	18.46	18.07	18.27	1,760,440	-0.19(-1.05%)
Jul 18, 2003	18.30	18.46	18.12	18.46	2,022,077	+0.11(+0.61%)
Jul 17, 2003	18.12	18.50	18.07	18.35	2,737,616	+0.18(+0.99%)
Jul 16, 2003	18.05	18.26	17.93	18.17	3,161,876	-0.10(-0.53%)
Jul 15, 2003	18.74	18.74	18.24	18.27	3,672,593	-0.97(-5.05%)
Jul 14, 2003	19.02	19.36	18.99	19.24	2,026,606	+0.39(+2.06%)
Jul 11, 2003	18.95	19.03	18.75	18.85	2,249,337	+0.03(+0.18%)
Jul 10, 2003	18.85	19.03	18.80	18.81	2,628,103	-0.63(-3.22%)
Jul 09, 2003	19.31	19.54	19.17	19.44	2,375,935	-0.16(-0.82%)
Jul 08, 2003	19.38	19.65	19.32	19.60	2,077,863	-0.19(-0.96%)
Jul 07, 2003	19.60	19.88	19.54	19.79	2,063,453	-0.17(-0.88%)
Jul 03, 2003	19.61	20.16	19.61	19.97	1,444,664	+0.41(+2.11%)
Jul 02, 2003	19.42	19.62	19.36	19.55	1,405,964	-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.