Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	14.82	15.15	14.75	14.90	200,189	+0.08(+0.54%)
Sep 29, 2003	14.77	14.88	14.69	14.82	212,473	+0.09(+0.60%)
Sep 26, 2003	14.89	15.00	14.70	14.73	333,314	-0.24(-1.60%)
Sep 25, 2003	15.49	15.51	15.08	14.97	153,056	-0.39(-2.54%)
Sep 24, 2003	15.36	15.52	15.36	15.36	183,767	+0.05(+0.31%)
Sep 23, 2003	15.44	15.40	15.26	15.32	118,709	-0.13(-0.83%)
Sep 22, 2003	15.36	15.62	15.28	15.44	284,677	-0.12(-0.77%)
Sep 19, 2003	15.72	15.72	15.56	15.56	205,579	-0.19(-1.22%)
Sep 18, 2003	15.32	15.76	15.26	15.76	144,782	+0.38(+2.49%)
Sep 17, 2003	15.44	15.44	15.28	15.37	160,452	-0.14(-0.93%)
Sep 16, 2003	15.28	15.52	15.26	15.52	152,178	+0.27(+1.78%)
Sep 15, 2003	15.29	15.57	15.14	15.24	299,343	+0.15(+1.00%)
Sep 12, 2003	15.00	15.23	14.74	15.09	195,174	+0.10(+0.64%)
Sep 11, 2003	14.85	15.17	14.84	15.00	186,149	+0.18(+1.24%)
Sep 10, 2003	15.26	15.26	14.72	14.81	229,521	-0.53(-3.43%)
Sep 09, 2003	15.66	15.66	15.26	15.34	230,399	-0.44(-2.78%)
Sep 08, 2003	15.52	15.87	15.49	15.78	117,455	+0.16(+1.02%)
Sep 05, 2003	15.74	15.98	15.48	15.62	178,628	-0.12(-0.76%)
Sep 04, 2003	15.91	15.92	15.56	15.74	166,343	-0.23(-1.45%)
Sep 03, 2003	15.41	16.13	15.32	15.97	328,926	+0.55(+3.57%)
Sep 02, 2003	15.68	15.80	15.20	15.42	351,866	-0.10(-0.67%)
Aug 29, 2003	15.36	15.60	15.20	15.52	99,655	+0.10(+0.62%)
Aug 28, 2003	15.28	15.47	15.01	15.43	222,376	+0.15(+0.99%)
Aug 27, 2003	15.30	15.36	15.16	15.28	146,161	-0.07(-0.47%)
Aug 26, 2003	15.17	15.36	14.80	15.35	161,830	+0.18(+1.21%)
Aug 25, 2003	15.08	15.25	15.01	15.17	108,179	+0.09(+0.58%)
Aug 22, 2003	15.40	15.40	14.96	15.08	230,148	-0.15(-1.00%)
Aug 21, 2003	14.90	15.32	14.90	15.23	247,321	+0.33(+2.20%)
Aug 20, 2003	15.13	15.13	14.77	14.90	205,328	-0.26(-1.68%)
Aug 19, 2003	14.81	15.16	14.68	15.16	206,958	+0.34(+2.32%)
Aug 18, 2003	14.61	14.94	14.38	14.81	325,166	+0.21(+1.42%)
Aug 15, 2003	14.36	14.73	14.29	14.61	89,376	+0.21(+1.44%)
Aug 14, 2003	13.95	14.48	13.88	14.40	293,201	+0.48(+3.44%)
Aug 13, 2003	14.22	14.22	13.87	13.92	133,250	-0.12(-0.85%)
Aug 12, 2003	13.84	14.22	13.84	14.04	197,431	+0.06(+0.40%)
Aug 11, 2003	13.92	14.20	13.63	13.98	259,731	+0.15(+1.10%)
Aug 08, 2003	13.56	14.04	13.52	13.83	240,928	+0.22(+1.58%)
Aug 07, 2003	14.03	14.17	13.48	13.62	506,050	-0.49(-3.50%)
Aug 06, 2003	14.08	14.28	13.90	14.11	172,109	+0.07(+0.51%)
Aug 05, 2003	14.26	14.35	13.90	14.04	424,445	-0.23(-1.62%)
Aug 04, 2003	14.58	14.64	14.03	14.27	537,138	-0.31(-2.13%)
Aug 01, 2003	14.40	14.65	14.12	14.58	582,516	+0.25(+1.73%)
Jul 31, 2003	14.14	14.46	13.91	14.34	520,717	+0.24(+1.70%)
Jul 30, 2003	13.96	14.21	13.81	14.10	538,391	+0.14(+0.97%)
Jul 29, 2003	14.12	14.44	13.76	13.96	678,787	+0.00(+0.00%)
Jul 28, 2003	14.44	14.44	13.92	13.96	982,769	-0.53(-3.63%)
Jul 25, 2003	16.61	16.61	14.12	14.49	1,090,823	-2.11(-12.73%)
Jul 24, 2003	16.75	16.87	16.48	16.60	212,724	+0.09(+0.53%)
Jul 23, 2003	16.58	16.69	16.45	16.51	164,338	+0.02(+0.10%)
Jul 22, 2003	16.52	16.74	16.35	16.50	340,333	-0.02(-0.10%)
Jul 21, 2003	16.56	16.58	16.44	16.51	205,453	-0.05(-0.29%)
Jul 18, 2003	16.37	16.59	16.35	16.56	194,924	+0.30(+1.81%)
Jul 17, 2003	16.43	16.47	16.19	16.27	260,609	-0.25(-1.50%)
Jul 16, 2003	16.59	16.67	16.23	16.51	181,762	+0.04(+0.24%)
Jul 15, 2003	16.75	17.18	16.39	16.47	379,569	-0.17(-1.01%)
Jul 14, 2003	16.43	16.67	16.35	16.64	321,405	+0.40(+2.46%)
Jul 11, 2003	16.15	16.27	16.02	16.24	279,913	+0.06(+0.39%)
Jul 10, 2003	16.43	16.50	16.13	16.18	327,798	-0.12(-0.73%)
Jul 09, 2003	16.16	16.35	16.12	16.30	356,253	+0.14(+0.84%)
Jul 08, 2003	15.99	16.28	15.89	16.16	332,812	+0.15(+0.95%)
Jul 07, 2003	15.68	16.01	15.57	16.01	213,100	+0.44(+2.82%)
Jul 03, 2003	15.24	15.68	15.18	15.57	120,464	+0.34(+2.20%)
Jul 02, 2003	15.28	15.32	15.08	15.24	240,427	+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.