Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	17.82	17.83	17.51	17.51	83,697	-0.64(-3.52%)
Sep 29, 2003	17.95	18.18	17.97	18.15	88,276	+0.20(+1.09%)
Sep 26, 2003	17.95	18.02	17.87	17.95	66,326	+0.03(+0.18%)
Sep 25, 2003	17.96	17.98	17.86	17.92	75,801	+0.31(+1.76%)
Sep 24, 2003	17.74	17.83	17.58	17.61	132,967	-0.32(-1.77%)
Sep 23, 2003	18.02	18.06	17.79	17.93	182,238	-0.09(-0.49%)
Sep 22, 2003	17.89	18.17	17.84	18.02	238,773	-0.12(-0.66%)
Sep 19, 2003	18.14	18.24	17.98	18.14	94,277	-0.15(-0.83%)
Sep 18, 2003	18.16	18.36	18.16	18.29	98,225	+0.46(+2.59%)
Sep 17, 2003	18.14	18.00	17.84	17.83	64,273	-0.31(-1.71%)
Sep 16, 2003	17.77	18.14	17.70	18.14	137,705	-0.07(-0.38%)
Sep 15, 2003	18.10	18.30	18.10	18.21	92,066	+0.28(+1.59%)
Sep 12, 2003	17.89	18.00	17.81	17.92	126,177	+0.19(+1.07%)
Sep 11, 2003	17.82	17.92	17.63	17.73	82,275	+0.09(+0.54%)
Sep 10, 2003	17.62	17.79	17.60	17.64	128,862	+0.16(+0.94%)
Sep 09, 2003	17.64	17.71	17.39	17.47	105,174	+0.25(+1.47%)
Sep 08, 2003	17.13	17.33	17.08	17.22	76,432	+0.30(+1.76%)
Sep 05, 2003	16.88	17.10	16.88	16.92	71,853	+0.16(+0.94%)
Sep 04, 2003	16.69	16.79	16.59	16.76	215,875	-0.24(-1.42%)
Sep 03, 2003	16.98	17.02	16.81	17.00	80,065	+0.10(+0.56%)
Sep 02, 2003	16.70	16.95	16.53	16.91	114,649	+0.17(+1.02%)
Aug 29, 2003	16.94	16.94	16.65	16.74	132,494	-0.28(-1.64%)
Aug 28, 2003	17.10	17.10	16.88	17.02	78,485	-0.18(-1.03%)
Aug 27, 2003	17.10	17.26	17.04	17.19	46,586	+0.16(+0.93%)
Aug 26, 2003	17.00	17.08	16.79	17.03	164,551	-0.21(-1.21%)
Aug 25, 2003	17.19	17.31	17.18	17.24	125,703	+0.01(+0.07%)
Aug 22, 2003	17.65	17.65	17.22	17.23	173,237	-0.44(-2.47%)
Aug 21, 2003	17.79	17.79	17.60	17.67	107,858	-0.06(-0.32%)
Aug 20, 2003	17.67	17.79	17.52	17.72	85,434	-0.15(-0.85%)
Aug 19, 2003	17.83	17.95	17.76	17.88	105,332	+0.03(+0.18%)
Aug 18, 2003	17.76	17.85	17.70	17.84	116,228	-0.01(-0.04%)
Aug 15, 2003	17.87	17.89	17.64	17.85	51,797	-0.01(-0.04%)
Aug 14, 2003	17.83	17.92	17.79	17.86	77,380	+0.04(+0.21%)
Aug 13, 2003	17.99	18.04	17.67	17.82	121,597	-0.46(-2.53%)
Aug 12, 2003	18.21	18.39	18.19	18.28	151,286	+0.08(+0.42%)
Aug 11, 2003	18.08	18.24	18.00	18.21	125,703	+0.11(+0.59%)
Aug 08, 2003	18.17	18.40	18.09	18.10	120,018	-0.03(-0.17%)
Aug 07, 2003	17.99	18.17	17.94	18.13	121,439	-0.29(-1.58%)
Aug 06, 2003	18.33	18.50	18.02	18.42	351,528	-0.30(-1.59%)
Aug 05, 2003	18.72	18.93	18.62	18.72	78,327	+0.04(+0.20%)
Aug 04, 2003	18.59	18.68	18.29	18.68	160,603	-0.16(-0.84%)
Aug 01, 2003	19.09	19.09	18.73	18.84	118,439	-0.89(-4.53%)
Jul 31, 2003	19.73	19.87	19.54	19.73	91,908	+0.15(+0.74%)
Jul 30, 2003	19.67	19.67	19.50	19.59	31,741	+0.08(+0.42%)
Jul 29, 2003	19.69	19.71	19.40	19.50	60,483	+0.03(+0.18%)
Jul 28, 2003	19.57	19.63	19.43	19.47	107,542	+0.00(+0.02%)
Jul 25, 2003	19.28	19.48	19.12	19.47	181,449	+0.51(+2.67%)
Jul 24, 2003	19.25	19.37	18.94	18.96	105,490	-0.03(-0.13%)
Jul 23, 2003	18.97	19.02	18.76	18.98	77,538	+0.13(+0.71%)
Jul 22, 2003	18.81	18.89	18.58	18.85	98,541	+0.29(+1.57%)
Jul 21, 2003	18.55	18.65	18.49	18.56	55,429	+0.01(+0.03%)
Jul 18, 2003	18.52	18.65	18.38	18.55	71,853	+0.12(+0.65%)
Jul 17, 2003	18.46	18.51	18.35	18.43	159,498	-0.61(-3.19%)
Jul 16, 2003	19.18	19.18	18.83	19.04	313,153	-0.27(-1.38%)
Jul 15, 2003	19.75	19.85	19.21	19.31	224,719	-0.39(-1.99%)
Jul 14, 2003	19.79	20.01	19.69	19.70	104,226	+0.35(+1.80%)
Jul 11, 2003	19.33	19.48	19.31	19.35	134,862	+0.49(+2.62%)
Jul 10, 2003	18.68	18.89	18.68	18.86	99,489	+0.06(+0.30%)
Jul 09, 2003	18.74	18.90	18.62	18.80	94,909	-0.15(-0.77%)
Jul 08, 2003	19.05	19.05	18.81	18.95	126,335	-0.10(-0.53%)
Jul 07, 2003	18.83	19.11	18.78	19.05	178,290	+0.66(+3.62%)
Jul 03, 2003	18.24	18.43	18.10	18.38	92,066	-0.04(-0.21%)
Jul 02, 2003	18.24	18.43	18.04	18.42	143,074	+0.24(+1.32%)

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.