Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	14.75	14.75	14.33	14.33	40,231	-0.25(-1.72%)
Sep 29, 2003	14.46	14.85	14.45	14.58	26,958	+0.01(+0.08%)
Sep 26, 2003	14.61	14.61	14.45	14.57	30,055	-0.07(-0.50%)
Sep 25, 2003	15.08	15.08	14.54	14.64	33,591	-0.27(-1.84%)
Sep 24, 2003	15.13	15.08	14.92	14.92	23,283	-0.21(-1.41%)
Sep 23, 2003	14.93	15.13	14.86	15.13	10,572	+0.18(+1.22%)
Sep 22, 2003	15.10	15.40	14.91	14.95	22,413	-0.45(-2.93%)
Sep 19, 2003	15.41	15.41	15.03	15.40	30,334	+0.00(+0.00%)
Sep 18, 2003	15.06	15.40	14.88	15.40	11,976	+0.34(+2.27%)
Sep 17, 2003	15.01	15.31	14.88	15.06	30,501	-0.10(-0.68%)
Sep 16, 2003	14.78	15.25	14.68	15.16	24,372	+0.40(+2.73%)
Sep 15, 2003	15.06	15.24	14.64	14.76	35,089	-0.37(-2.42%)
Sep 12, 2003	14.64	15.12	14.59	15.12	25,251	+0.36(+2.44%)
Sep 11, 2003	14.67	14.86	14.64	14.76	96,414	+0.01(+0.04%)
Sep 10, 2003	14.91	15.05	14.76	14.76	18,200	-0.38(-2.54%)
Sep 09, 2003	15.43	15.43	14.98	15.14	23,283	-0.28(-1.82%)
Sep 08, 2003	15.17	15.42	15.09	15.42	35,417	+0.37(+2.43%)
Sep 05, 2003	15.25	15.23	15.06	15.06	9,346	-0.19(-1.24%)
Sep 04, 2003	15.24	15.25	15.17	15.25	61,161	+0.01(+0.04%)
Sep 03, 2003	15.25	15.37	14.86	15.24	59,357	-0.01(-0.04%)
Sep 02, 2003	14.88	15.25	14.83	15.25	28,202	+0.40(+2.71%)
Aug 29, 2003	15.33	15.55	14.84	14.84	22,300	-0.36(-2.37%)
Aug 28, 2003	15.17	15.40	15.07	15.20	17,216	+0.02(+0.12%)
Aug 27, 2003	15.11	15.25	15.06	15.19	42,468	+0.11(+0.73%)
Aug 26, 2003	15.05	15.08	14.91	15.08	63,620	+0.10(+0.69%)
Aug 25, 2003	15.03	15.12	14.97	14.97	47,387	+0.00(+0.00%)
Aug 22, 2003	15.55	15.55	14.97	14.97	66,244	-0.49(-3.16%)
Aug 21, 2003	15.39	15.52	15.32	15.46	27,547	+0.07(+0.44%)
Aug 20, 2003	15.19	15.41	15.10	15.39	47,223	+0.15(+0.96%)
Aug 19, 2003	15.21	15.25	15.08	15.25	66,408	+0.17(+1.13%)
Aug 18, 2003	14.39	15.08	14.34	15.08	76,410	+0.46(+3.17%)
Aug 15, 2003	14.81	15.40	14.61	14.61	17,708	-0.36(-2.40%)
Aug 14, 2003	14.64	15.01	14.64	14.97	22,791	+0.18(+1.24%)
Aug 13, 2003	14.84	14.84	14.64	14.79	25,087	-0.03(-0.21%)
Aug 12, 2003	14.45	14.82	14.26	14.82	30,498	+0.43(+2.97%)
Aug 11, 2003	14.46	14.55	14.34	14.39	24,759	-0.21(-1.46%)
Aug 08, 2003	14.48	14.61	14.45	14.61	64,604	+0.09(+0.63%)
Aug 07, 2003	14.58	14.75	14.51	14.51	34,761	-0.16(-1.08%)
Aug 06, 2003	14.51	14.69	14.48	14.67	20,988	+0.16(+1.09%)
Aug 05, 2003	14.90	15.00	14.51	14.51	69,687	-0.26(-1.77%)
Aug 04, 2003	15.01	15.05	14.78	14.78	63,620	-0.18(-1.18%)
Aug 01, 2003	15.45	15.45	14.92	14.95	57,391	-0.50(-3.24%)
Jul 31, 2003	15.08	15.83	15.08	15.45	62,636	+0.68(+4.58%)
Jul 30, 2003	15.05	15.08	14.72	14.78	28,202	-0.01(-0.04%)
Jul 29, 2003	15.04	15.05	14.75	14.78	14,101	-0.02(-0.16%)
Jul 28, 2003	14.94	15.05	14.70	14.81	60,669	-0.16(-1.10%)
Jul 25, 2003	14.98	15.01	14.64	14.97	55,750	+0.04(+0.25%)
Jul 24, 2003	14.94	14.97	14.65	14.94	47,879	+0.05(+0.37%)
Jul 23, 2003	14.79	14.94	14.62	14.88	12,953	-0.05(-0.37%)
Jul 22, 2003	14.87	15.01	14.51	14.94	79,525	+0.16(+1.07%)
Jul 21, 2003	15.11	15.26	14.74	14.78	19,020	-0.52(-3.43%)
Jul 18, 2003	15.30	15.35	15.12	15.30	28,694	-0.10(-0.67%)
Jul 17, 2003	15.58	15.70	15.40	15.41	21,480	-0.42(-2.66%)
Jul 16, 2003	15.66	15.83	15.55	15.83	11,641	-0.03(-0.19%)
Jul 15, 2003	15.64	15.86	15.56	15.86	6,066	+0.16(+1.01%)
Jul 14, 2003	15.77	15.77	15.55	15.70	18,036	-0.04(-0.24%)
Jul 11, 2003	15.58	15.73	15.33	15.73	11,150	+0.28(+1.82%)
Jul 10, 2003	15.62	15.70	15.45	15.45	26,235	-0.10(-0.63%)
Jul 09, 2003	15.67	15.69	15.28	15.55	57,225	+0.00(+0.00%)
Jul 08, 2003	15.63	15.66	15.55	15.55	31,646	+0.03(+0.20%)
Jul 07, 2003	15.28	15.55	15.27	15.52	29,842	+0.37(+2.46%)
Jul 03, 2003	15.24	15.45	15.14	15.15	20,168	-0.10(-0.64%)
Jul 02, 2003	14.87	15.25	14.87	15.25	34,278	+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.