Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	15.52	15.57	15.28	15.40	734,487	-0.44(-2.80%)
Sep 29, 2003	15.70	15.87	15.70	15.84	471,764	+0.25(+1.60%)
Sep 26, 2003	15.69	15.72	15.60	15.59	506,050	+0.03(+0.20%)
Sep 25, 2003	15.69	15.72	15.56	15.56	629,868	-0.12(-0.78%)
Sep 24, 2003	15.69	15.87	15.64	15.69	492,727	-0.02(-0.13%)
Sep 23, 2003	15.45	15.78	15.45	15.71	826,372	+0.27(+1.75%)
Sep 22, 2003	15.41	15.44	15.37	15.44	522,311	-0.27(-1.72%)
Sep 19, 2003	15.57	15.72	15.55	15.71	472,940	-0.06(-0.39%)
Sep 18, 2003	15.95	15.95	15.80	15.77	518,784	-0.25(-1.53%)
Sep 17, 2003	15.94	16.03	15.91	16.01	625,754	+0.05(+0.32%)
Sep 16, 2003	15.83	15.96	15.75	15.96	810,307	+0.13(+0.81%)
Sep 15, 2003	15.72	15.91	15.69	15.83	542,490	+0.06(+0.39%)
Sep 12, 2003	15.88	15.91	15.66	15.77	605,183	+0.13(+0.85%)
Sep 11, 2003	15.64	15.75	15.58	15.64	202,968	+0.22(+1.46%)
Sep 10, 2003	15.58	15.62	15.41	15.41	398,296	-0.37(-2.36%)
Sep 09, 2003	15.82	15.87	15.77	15.79	483,519	-0.20(-1.25%)
Sep 08, 2003	15.82	16.03	15.78	15.99	302,689	-0.01(-0.03%)
Sep 05, 2003	16.04	16.11	15.93	15.99	373,023	-0.08(-0.48%)
Sep 04, 2003	15.94	16.09	15.89	16.07	412,402	+0.12(+0.74%)
Sep 03, 2003	16.03	16.12	15.90	15.95	723,320	+0.21(+1.33%)
Sep 02, 2003	15.54	15.75	15.54	15.74	482,736	+0.32(+2.09%)
Aug 29, 2003	15.11	15.45	15.11	15.42	450,214	+0.47(+3.18%)
Aug 28, 2003	14.80	14.96	14.72	14.95	379,684	+0.16(+1.10%)
Aug 27, 2003	14.78	14.82	14.72	14.78	238,429	-0.10(-0.65%)
Aug 26, 2003	14.75	14.92	14.65	14.88	515,258	-0.18(-1.19%)
Aug 25, 2003	15.05	15.10	14.97	15.06	467,846	-0.15(-1.01%)
Aug 22, 2003	15.13	15.30	15.06	15.21	775,826	+0.10(+0.68%)
Aug 21, 2003	14.99	15.23	14.99	15.11	556,792	+0.12(+0.82%)
Aug 20, 2003	14.88	15.05	14.88	14.99	491,748	-0.13(-0.88%)
Aug 19, 2003	14.99	15.14	14.94	15.12	724,692	+0.08(+0.54%)
Aug 18, 2003	14.88	15.11	14.88	15.04	581,869	+0.19(+1.27%)
Aug 15, 2003	14.78	14.90	14.78	14.85	148,308	+0.07(+0.45%)
Aug 14, 2003	14.73	14.85	14.73	14.78	424,549	+0.09(+0.63%)
Aug 13, 2003	14.57	14.75	14.57	14.69	458,050	+0.17(+1.16%)
Aug 12, 2003	14.39	14.55	14.39	14.52	360,876	+0.00(+0.00%)
Aug 11, 2003	14.38	14.55	14.37	14.52	610,081	-0.06(-0.38%)
Aug 08, 2003	14.33	14.59	14.31	14.58	648,480	+0.37(+2.62%)
Aug 07, 2003	14.47	14.47	14.16	14.21	785,817	-0.39(-2.69%)
Aug 06, 2003	14.61	14.63	14.47	14.60	402,802	-0.02(-0.10%)
Aug 05, 2003	14.60	14.73	14.52	14.61	805,801	-0.04(-0.24%)
Aug 04, 2003	14.60	14.72	14.46	14.65	409,267	+0.10(+0.70%)
Aug 01, 2003	14.60	14.64	14.52	14.55	639,664	-0.15(-1.04%)
Jul 31, 2003	14.70	14.80	14.65	14.70	888,477	-0.34(-2.24%)
Jul 30, 2003	15.03	15.06	14.91	15.04	438,067	+0.02(+0.10%)
Jul 29, 2003	15.11	15.15	14.97	15.02	434,345	-0.39(-2.52%)
Jul 28, 2003	15.26	15.45	15.24	15.41	474,311	+0.03(+0.20%)
Jul 25, 2003	15.12	15.45	15.02	15.38	823,041	+0.48(+3.22%)
Jul 24, 2003	15.02	15.12	14.88	14.90	641,232	-0.34(-2.21%)
Jul 23, 2003	15.03	15.30	15.01	15.24	607,142	+0.26(+1.70%)
Jul 22, 2003	14.60	14.99	14.54	14.98	1,244,260	+0.10(+0.69%)
Jul 21, 2003	14.85	15.05	14.83	14.88	534,653	-0.38(-2.51%)
Jul 18, 2003	14.57	15.30	14.56	15.26	895,138	+1.20(+8.57%)
Jul 17, 2003	13.96	14.07	13.90	14.06	408,680	+0.08(+0.55%)
Jul 16, 2003	13.88	13.99	13.73	13.98	824,217	-0.28(-1.97%)
Jul 15, 2003	14.32	14.39	14.19	14.26	242,739	-0.08(-0.57%)
Jul 14, 2003	14.31	14.43	14.27	14.34	178,871	+0.13(+0.90%)
Jul 11, 2003	14.06	14.28	14.04	14.22	483,911	+0.08(+0.54%)
Jul 10, 2003	14.14	14.21	13.97	14.14	398,296	-0.44(-3.01%)
Jul 09, 2003	14.45	14.62	14.32	14.58	555,420	+0.14(+0.95%)
Jul 08, 2003	14.34	14.53	14.32	14.44	360,093	+0.04(+0.25%)
Jul 07, 2003	14.21	14.51	14.21	14.40	333,840	+0.20(+1.40%)
Jul 03, 2003	14.07	14.25	14.05	14.21	167,507	+0.08(+0.58%)
Jul 02, 2003	13.85	14.15	13.85	14.12	278,396	+0.31(+2.22%)

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.