Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	16.49	16.58	16.38	16.46	2,169,808	-0.05(-0.31%)
Sep 29, 2003	16.45	16.56	16.35	16.51	1,535,504	+0.05(+0.31%)
Sep 26, 2003	16.43	16.51	16.35	16.46	2,328,423	+0.03(+0.20%)
Sep 25, 2003	16.47	16.56	16.38	16.43	2,372,543	-0.06(-0.35%)
Sep 24, 2003	16.67	16.70	16.45	16.49	1,709,965	-0.24(-1.42%)
Sep 23, 2003	16.70	16.77	16.63	16.72	1,063,077	+0.02(+0.12%)
Sep 22, 2003	16.70	16.75	16.58	16.70	1,523,386	-0.22(-1.29%)
Sep 19, 2003	16.99	17.00	16.82	16.92	1,537,989	-0.01(-0.08%)
Sep 18, 2003	16.71	16.99	16.68	16.94	2,034,496	+0.32(+1.90%)
Sep 17, 2003	16.81	16.81	16.58	16.62	1,948,120	-0.19(-1.11%)
Sep 16, 2003	16.66	16.86	16.71	16.81	1,744,919	+0.15(+0.89%)
Sep 15, 2003	16.76	16.76	16.56	16.66	1,583,663	-0.01(-0.04%)
Sep 12, 2003	16.56	16.73	16.45	16.67	1,755,794	+0.08(+0.47%)
Sep 11, 2003	16.72	16.74	16.52	16.59	3,829,905	-0.08(-0.50%)
Sep 10, 2003	17.23	17.23	16.67	16.67	4,006,696	-0.55(-3.18%)
Sep 09, 2003	17.35	17.35	17.21	17.22	1,590,498	-0.14(-0.82%)
Sep 08, 2003	17.44	17.51	17.36	17.36	1,874,794	-0.06(-0.33%)
Sep 05, 2003	17.32	17.46	17.32	17.42	1,778,630	+0.03(+0.15%)
Sep 04, 2003	17.55	17.55	17.38	17.39	2,607,281	-0.08(-0.44%)
Sep 03, 2003	17.47	17.61	17.33	17.47	2,056,867	-0.08(-0.48%)
Sep 02, 2003	17.53	17.59	17.32	17.55	2,005,445	+0.03(+0.15%)
Aug 29, 2003	17.33	17.53	17.33	17.53	1,103,313	+0.12(+0.70%)
Aug 28, 2003	17.42	17.44	17.22	17.41	1,704,061	-0.06(-0.37%)
Aug 27, 2003	17.49	17.49	17.39	17.47	2,633,691	-0.07(-0.40%)
Aug 26, 2003	17.38	17.58	17.26	17.54	1,382,481	+0.12(+0.70%)
Aug 25, 2003	17.33	17.44	17.26	17.42	1,512,978	+0.08(+0.48%)
Aug 22, 2003	17.57	17.66	17.33	17.33	1,860,967	-0.23(-1.32%)
Aug 21, 2003	17.60	17.75	17.54	17.57	1,239,557	+0.03(+0.15%)
Aug 20, 2003	17.53	17.64	17.42	17.54	843,719	+0.01(+0.07%)
Aug 19, 2003	17.95	17.95	17.38	17.53	1,023,462	-0.06(-0.37%)
Aug 18, 2003	17.41	17.59	17.41	17.59	1,022,685	+0.21(+1.18%)
Aug 15, 2003	17.39	17.42	17.28	17.39	695,823	-0.01(-0.04%)
Aug 14, 2003	17.28	17.48	17.23	17.39	1,358,091	+0.17(+1.01%)
Aug 13, 2003	17.44	17.44	17.14	17.22	1,192,019	-0.23(-1.29%)
Aug 12, 2003	17.23	17.44	17.15	17.44	1,315,059	+0.21(+1.23%)
Aug 11, 2003	17.27	17.33	17.08	17.23	1,096,011	+0.05(+0.26%)
Aug 08, 2003	17.19	17.70	17.11	17.19	1,591,431	+0.08(+0.49%)
Aug 07, 2003	17.05	17.22	16.88	17.10	1,705,770	+0.01(+0.07%)
Aug 06, 2003	16.98	17.21	16.77	17.09	1,593,450	+0.11(+0.64%)
Aug 05, 2003	17.26	17.26	16.96	16.98	2,042,108	-0.28(-1.60%)
Aug 04, 2003	17.14	17.37	16.85	17.26	2,322,675	+0.12(+0.71%)
Aug 01, 2003	17.32	17.32	16.92	17.14	2,233,192	-0.19(-1.08%)
Jul 31, 2003	17.35	17.53	17.28	17.32	2,374,563	+0.01(+0.07%)
Jul 30, 2003	17.25	17.32	17.15	17.31	2,133,922	+0.18(+1.05%)
Jul 29, 2003	17.19	17.34	17.10	17.13	2,376,427	+0.00(+0.00%)
Jul 28, 2003	17.19	17.35	17.03	17.13	1,899,029	-0.13(-0.75%)
Jul 25, 2003	16.90	17.27	16.85	17.26	1,709,343	+0.36(+2.13%)
Jul 24, 2003	17.09	17.28	16.86	16.90	1,743,676	-0.05(-0.30%)
Jul 23, 2003	16.90	16.99	16.72	16.95	1,700,488	+0.10(+0.57%)
Jul 22, 2003	16.68	16.97	16.63	16.85	1,622,190	+0.19(+1.16%)
Jul 21, 2003	16.76	16.86	16.61	16.66	1,436,544	-0.23(-1.37%)
Jul 18, 2003	16.74	16.95	16.64	16.89	2,482,067	+0.47(+2.86%)
Jul 17, 2003	16.61	16.66	16.35	16.42	1,719,752	-0.22(-1.32%)
Jul 16, 2003	16.83	16.86	16.54	16.64	1,707,324	-0.12(-0.69%)
Jul 15, 2003	17.03	17.03	16.59	16.76	2,269,544	-0.10(-0.57%)
Jul 14, 2003	16.83	17.08	16.77	16.85	2,168,721	+0.29(+1.75%)
Jul 11, 2003	16.54	16.70	16.43	16.56	1,272,337	+0.03(+0.19%)
Jul 10, 2003	16.43	16.56	16.38	16.53	1,550,107	-0.04(-0.23%)
Jul 09, 2003	16.67	16.73	16.41	16.57	1,556,787	-0.15(-0.89%)
Jul 08, 2003	16.58	16.86	16.55	16.72	1,368,966	+0.04(+0.27%)
Jul 07, 2003	16.56	16.77	16.51	16.67	1,394,599	+0.24(+1.49%)
Jul 03, 2003	16.41	16.69	16.36	16.43	1,016,005	-0.12(-0.70%)
Jul 02, 2003	16.50	16.56	16.33	16.54	1,685,885	+0.12(+0.74%)

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.