Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	14.62	14.70	14.62	14.59	115,952	-0.11(-0.75%)
Sep 29, 2003	14.59	14.68	14.59	14.70	1,162,229	+0.13(+0.91%)
Sep 26, 2003	14.59	14.68	14.54	14.57	124,073	-0.15(-0.99%)
Sep 25, 2003	14.93	14.96	14.72	14.72	157,460	-0.25(-1.66%)
Sep 24, 2003	15.20	15.22	14.97	14.97	605,478	-0.29(-1.92%)
Sep 23, 2003	15.18	15.26	15.13	15.26	299,129	+0.13(+0.88%)
Sep 22, 2003	15.11	15.16	15.11	15.12	50,982	-0.20(-1.32%)
Sep 19, 2003	15.33	15.33	15.25	15.33	115,049	+0.01(+0.07%)
Sep 18, 2003	15.16	15.33	15.16	15.32	554,946	+0.19(+1.25%)
Sep 17, 2003	15.21	15.23	15.12	15.13	180,921	-0.04(-0.28%)
Sep 16, 2003	14.89	15.17	14.98	15.17	168,288	+0.27(+1.78%)
Sep 15, 2003	15.01	15.01	14.85	14.90	68,578	-0.03(-0.18%)
Sep 12, 2003	14.82	14.95	14.74	14.93	192,652	+0.07(+0.49%)
Sep 11, 2003	14.88	14.94	14.76	14.86	110,086	+0.06(+0.43%)
Sep 10, 2003	15.06	15.06	14.74	14.79	133,999	-0.31(-2.07%)
Sep 09, 2003	15.16	15.18	15.07	15.11	107,379	-0.11(-0.74%)
Sep 08, 2003	15.13	15.23	15.13	15.22	208,894	+0.13(+0.85%)
Sep 05, 2003	15.13	15.20	15.02	15.09	82,114	-0.05(-0.32%)
Sep 04, 2003	15.12	15.19	15.03	15.14	107,831	+0.03(+0.18%)
Sep 03, 2003	15.14	15.18	15.06	15.11	146,632	+0.06(+0.41%)
Sep 02, 2003	14.99	15.07	14.85	15.05	157,460	+0.19(+1.27%)
Aug 29, 2003	14.78	14.91	14.77	14.86	101,063	+0.07(+0.46%)
Aug 28, 2003	14.62	14.79	14.54	14.79	237,318	+0.21(+1.41%)
Aug 27, 2003	14.45	14.60	14.45	14.59	47,824	+0.16(+1.11%)
Aug 26, 2003	14.36	14.48	14.25	14.43	82,114	-0.02(-0.15%)
Aug 25, 2003	14.55	14.55	14.38	14.45	1,757,329	-0.06(-0.43%)
Aug 22, 2003	14.82	14.82	14.51	14.51	157,009	-0.18(-1.21%)
Aug 21, 2003	14.58	14.69	14.51	14.69	492,684	+0.24(+1.66%)
Aug 20, 2003	14.42	14.55	14.41	14.45	83,467	-0.00(-0.02%)
Aug 19, 2003	14.38	14.46	14.32	14.45	97,453	+0.11(+0.77%)
Aug 18, 2003	14.15	14.34	14.15	14.34	84,821	+0.22(+1.59%)
Aug 15, 2003	14.12	14.12	14.12	14.12	6,316	+0.02(+0.16%)
Aug 14, 2003	13.97	14.09	13.94	14.09	70,383	+0.09(+0.62%)
Aug 13, 2003	13.96	14.04	13.94	14.01	100,161	+0.08(+0.54%)
Aug 12, 2003	13.82	13.96	13.80	13.93	64,066	+0.21(+1.53%)
Aug 11, 2003	13.65	13.84	13.65	13.72	23,009	+0.03(+0.23%)
Aug 08, 2003	13.73	13.77	13.62	13.69	21,656	+0.08(+0.55%)
Aug 07, 2003	13.58	13.70	13.54	13.62	182,726	-0.00(-0.03%)
Aug 06, 2003	13.60	13.74	13.57	13.62	441,249	-0.11(-0.81%)
Aug 05, 2003	13.94	13.94	13.70	13.73	42,410	-0.25(-1.76%)
Aug 04, 2003	13.95	14.02	13.78	13.98	50,080	-0.05(-0.38%)
Aug 01, 2003	14.11	14.11	13.99	14.03	58,652	-0.06(-0.39%)
Jul 31, 2003	14.16	14.28	14.09	14.09	140,315	+0.00(+0.03%)
Jul 30, 2003	14.16	14.16	14.03	14.08	29,326	-0.06(-0.41%)
Jul 29, 2003	14.18	14.22	14.03	14.14	75,797	-0.04(-0.28%)
Jul 28, 2003	14.13	14.23	14.12	14.18	47,824	+0.04(+0.31%)
Jul 25, 2003	14.05	14.13	13.84	14.13	86,625	+0.08(+0.58%)
Jul 24, 2003	14.17	14.23	14.03	14.05	61,359	-0.06(-0.42%)
Jul 23, 2003	14.05	14.11	13.93	14.11	30,679	+0.07(+0.47%)
Jul 22, 2003	13.93	14.05	13.87	14.05	208,894	+0.17(+1.23%)
Jul 21, 2003	13.97	14.01	13.81	13.87	125,878	-0.19(-1.34%)
Jul 18, 2003	14.02	14.07	13.92	14.06	35,642	+0.17(+1.20%)
Jul 17, 2003	14.09	14.11	13.88	13.90	25,265	-0.33(-2.31%)
Jul 16, 2003	14.35	14.37	14.13	14.23	114,598	-0.12(-0.86%)
Jul 15, 2003	14.50	14.50	14.30	14.35	101,965	-0.05(-0.35%)
Jul 14, 2003	14.45	14.54	14.36	14.40	90,686	+0.13(+0.92%)
Jul 11, 2003	14.19	14.29	14.18	14.27	272,961	+0.12(+0.83%)
Jul 10, 2003	14.26	14.26	14.09	14.15	144,827	-0.28(-1.97%)
Jul 09, 2003	14.32	14.48	14.27	14.44	275,217	+0.03(+0.20%)
Jul 08, 2003	14.24	14.43	14.15	14.41	284,691	+0.21(+1.51%)
Jul 07, 2003	14.01	14.21	14.01	14.19	114,598	+0.32(+2.28%)
Jul 03, 2003	13.92	13.99	13.85	13.87	69,932	-0.07(-0.48%)
Jul 02, 2003	13.76	13.94	13.76	13.94	375,829	+0.20(+1.45%)

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.