Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	14.55	14.55	14.14	14.14	40,775	-0.25(-1.71%)
Sep 29, 2003	14.27	14.65	14.26	14.39	27,322	+0.01(+0.08%)
Sep 26, 2003	14.42	14.42	14.26	14.38	30,462	-0.07(-0.50%)
Sep 25, 2003	14.87	14.87	14.35	14.45	34,045	-0.27(-1.84%)
Sep 24, 2003	14.93	14.88	14.72	14.72	23,598	-0.21(-1.41%)
Sep 23, 2003	14.73	14.93	14.66	14.93	10,715	+0.18(+1.22%)
Sep 22, 2003	14.90	15.19	14.71	14.75	22,716	-0.45(-2.93%)
Sep 19, 2003	15.21	15.21	14.83	15.19	30,744	+0.00(+0.00%)
Sep 18, 2003	14.86	15.19	14.68	15.19	12,138	+0.34(+2.27%)
Sep 17, 2003	14.81	15.10	14.68	14.86	30,914	-0.10(-0.68%)
Sep 16, 2003	14.59	15.04	14.48	14.96	24,702	+0.40(+2.73%)
Sep 15, 2003	14.86	15.04	14.44	14.56	35,564	-0.36(-2.42%)
Sep 12, 2003	14.44	14.92	14.39	14.92	25,592	+0.36(+2.44%)
Sep 11, 2003	14.47	14.66	14.44	14.57	97,718	+0.01(+0.04%)
Sep 10, 2003	14.71	14.85	14.56	14.56	18,446	-0.38(-2.54%)
Sep 09, 2003	15.22	15.22	14.78	14.94	23,598	-0.28(-1.82%)
Sep 08, 2003	14.96	15.22	14.89	15.22	35,896	+0.36(+2.43%)
Sep 05, 2003	15.04	15.03	14.86	14.86	9,472	-0.19(-1.24%)
Sep 04, 2003	15.04	15.04	14.97	15.04	61,987	+0.01(+0.04%)
Sep 03, 2003	15.04	15.16	14.66	15.04	60,159	-0.01(-0.04%)
Sep 02, 2003	14.68	15.04	14.63	15.04	28,584	+0.40(+2.71%)
Aug 29, 2003	15.13	15.34	14.65	14.65	22,601	-0.35(-2.37%)
Aug 28, 2003	14.96	15.19	14.87	15.00	17,449	+0.02(+0.12%)
Aug 27, 2003	14.91	15.04	14.86	14.98	43,042	+0.11(+0.73%)
Aug 26, 2003	14.84	14.88	14.71	14.87	64,480	+0.10(+0.69%)
Aug 25, 2003	14.83	14.92	14.77	14.77	48,028	+0.00(+0.00%)
Aug 22, 2003	15.34	15.34	14.77	14.77	67,139	-0.48(-3.16%)
Aug 21, 2003	15.19	15.31	15.12	15.25	27,919	+0.07(+0.44%)
Aug 20, 2003	14.98	15.20	14.90	15.19	47,861	+0.14(+0.96%)
Aug 19, 2003	15.01	15.04	14.87	15.04	67,305	+0.17(+1.13%)
Aug 18, 2003	14.20	14.88	14.15	14.87	77,443	+0.46(+3.17%)
Aug 15, 2003	14.62	15.19	14.42	14.42	17,948	-0.36(-2.40%)
Aug 14, 2003	14.45	14.81	14.45	14.77	23,100	+0.18(+1.24%)
Aug 13, 2003	14.64	14.64	14.44	14.59	25,426	-0.03(-0.21%)
Aug 12, 2003	14.26	14.62	14.07	14.62	30,910	+0.42(+2.97%)
Aug 11, 2003	14.27	14.35	14.15	14.20	25,094	-0.21(-1.46%)
Aug 08, 2003	14.29	14.41	14.26	14.41	65,477	+0.09(+0.63%)
Aug 07, 2003	14.38	14.56	14.32	14.32	35,231	-0.16(-1.08%)
Aug 06, 2003	14.32	14.49	14.29	14.48	21,271	+0.16(+1.09%)
Aug 05, 2003	14.70	14.80	14.32	14.32	70,629	-0.26(-1.77%)
Aug 04, 2003	14.81	14.84	14.58	14.58	64,480	-0.17(-1.18%)
Aug 01, 2003	15.24	15.24	14.72	14.75	58,167	-0.49(-3.24%)
Jul 31, 2003	14.87	15.62	14.87	15.25	63,483	+0.67(+4.58%)
Jul 30, 2003	14.85	14.87	14.52	14.58	28,584	-0.01(-0.04%)
Jul 29, 2003	14.84	14.85	14.55	14.59	14,292	-0.02(-0.16%)
Jul 28, 2003	14.74	14.85	14.50	14.61	61,489	-0.16(-1.10%)
Jul 25, 2003	14.78	14.81	14.45	14.77	56,503	+0.04(+0.24%)
Jul 24, 2003	14.74	14.77	14.45	14.74	48,526	+0.05(+0.37%)
Jul 23, 2003	14.59	14.74	14.43	14.68	13,128	-0.05(-0.37%)
Jul 22, 2003	14.67	14.81	14.32	14.74	80,600	+0.16(+1.07%)
Jul 21, 2003	14.90	15.06	14.54	14.58	19,277	-0.52(-3.43%)
Jul 18, 2003	15.09	15.15	14.92	15.10	29,082	-0.10(-0.67%)
Jul 17, 2003	15.37	15.49	15.19	15.20	21,770	-0.42(-2.66%)
Jul 16, 2003	15.46	15.62	15.34	15.61	11,799	-0.03(-0.19%)
Jul 15, 2003	15.43	15.64	15.35	15.64	6,148	+0.16(+1.01%)
Jul 14, 2003	15.55	15.56	15.34	15.49	18,280	-0.04(-0.24%)
Jul 11, 2003	15.37	15.52	15.12	15.52	11,300	+0.28(+1.82%)
Jul 10, 2003	15.41	15.49	15.25	15.25	26,589	-0.10(-0.63%)
Jul 09, 2003	15.46	15.48	15.07	15.34	57,999	+0.00(+0.00%)
Jul 08, 2003	15.42	15.45	15.34	15.34	32,074	+0.03(+0.20%)
Jul 07, 2003	15.07	15.34	15.07	15.31	30,246	+0.37(+2.46%)
Jul 03, 2003	15.04	15.24	14.94	14.95	20,441	-0.10(-0.64%)
Jul 02, 2003	14.67	15.05	14.67	15.04	34,741	+0.39(+2.63%)

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.