Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	15.17	15.39	15.16	15.16	33,595	-0.28(-1.84%)
Sep 29, 2003	15.23	15.66	15.23	15.44	65,795	+0.09(+0.56%)
Sep 26, 2003	15.60	15.61	15.22	15.36	59,750	-0.40(-2.51%)
Sep 25, 2003	16.46	16.51	15.72	15.75	80,559	-0.64(-3.88%)
Sep 24, 2003	16.70	16.77	16.34	16.39	66,028	-0.43(-2.56%)
Sep 23, 2003	16.79	16.90	16.52	16.82	70,329	+0.17(+1.03%)
Sep 22, 2003	16.34	16.69	16.34	16.65	78,350	+0.30(+1.84%)
Sep 19, 2003	16.38	16.68	16.34	16.34	58,355	+0.00(+0.00%)
Sep 18, 2003	16.35	16.37	16.34	16.34	52,078	-0.03(-0.21%)
Sep 17, 2003	16.39	16.40	16.34	16.38	93,811	+0.03(+0.21%)
Sep 16, 2003	16.60	16.60	16.34	16.34	46,149	+0.29(+1.82%)
Sep 15, 2003	16.00	16.32	16.00	16.05	26,388	+0.12(+0.76%)
Sep 12, 2003	15.96	16.04	15.91	15.93	18,483	-0.07(-0.43%)
Sep 11, 2003	15.74	16.09	15.70	16.00	28,829	+0.17(+1.09%)
Sep 10, 2003	16.04	16.04	15.74	15.83	28,015	-0.30(-1.87%)
Sep 09, 2003	15.91	16.42	15.89	16.13	64,749	+0.27(+1.68%)
Sep 08, 2003	16.17	16.22	15.83	15.86	78,582	-0.36(-2.23%)
Sep 05, 2003	16.59	16.59	16.22	16.22	135,195	-0.41(-2.48%)
Sep 04, 2003	16.39	16.64	16.08	16.64	94,624	+0.29(+1.79%)
Sep 03, 2003	16.17	16.36	16.17	16.34	143,681	+0.22(+1.39%)
Sep 02, 2003	15.79	16.26	15.79	16.12	40,570	+0.33(+2.07%)
Aug 29, 2003	15.81	16.00	15.79	15.79	16,855	-0.10(-0.65%)
Aug 28, 2003	15.74	15.94	15.66	15.90	29,294	+0.20(+1.26%)
Aug 27, 2003	15.79	15.87	15.49	15.70	52,194	-0.10(-0.65%)
Aug 26, 2003	15.79	15.83	15.50	15.80	49,056	-0.08(-0.49%)
Aug 25, 2003	15.61	16.06	15.61	15.88	27,434	+0.22(+1.43%)
Aug 22, 2003	16.22	16.23	15.64	15.66	78,001	-0.47(-2.93%)
Aug 21, 2003	16.33	16.43	16.02	16.13	32,781	-0.11(-0.69%)
Aug 20, 2003	16.16	16.40	16.04	16.24	51,381	+0.08(+0.48%)
Aug 19, 2003	15.83	16.16	15.68	16.16	39,756	+0.34(+2.12%)
Aug 18, 2003	15.40	15.83	15.36	15.83	219,125	+0.52(+3.37%)
Aug 15, 2003	15.18	15.40	15.18	15.31	16,274	+0.13(+0.85%)
Aug 14, 2003	14.88	15.23	14.80	15.18	34,757	+0.20(+1.32%)
Aug 13, 2003	15.18	15.18	14.97	14.99	45,917	-0.12(-0.80%)
Aug 12, 2003	14.84	15.17	14.84	15.11	46,266	+0.25(+1.68%)
Aug 11, 2003	15.40	15.48	14.71	14.86	64,981	-0.46(-2.98%)
Aug 08, 2003	15.40	15.40	15.16	15.31	14,298	+0.04(+0.28%)
Aug 07, 2003	15.05	15.44	15.05	15.27	28,596	+0.21(+1.43%)
Aug 06, 2003	15.05	15.29	15.05	15.05	30,689	+0.00(+0.00%)
Aug 05, 2003	15.77	15.77	15.05	15.05	49,288	-0.66(-4.21%)
Aug 04, 2003	15.48	15.72	15.06	15.72	46,266	+0.18(+1.16%)
Aug 01, 2003	15.74	15.74	15.00	15.54	102,064	-0.21(-1.31%)
Jul 31, 2003	15.79	16.01	15.69	15.74	50,102	+0.00(+0.00%)
Jul 30, 2003	15.87	15.88	15.28	15.74	109,155	-0.09(-0.54%)
Jul 29, 2003	16.33	16.34	15.79	15.83	62,075	-0.49(-3.00%)
Jul 28, 2003	16.26	16.54	16.20	16.32	52,659	+0.06(+0.37%)
Jul 25, 2003	16.27	16.32	15.83	16.26	25,690	-0.01(-0.05%)
Jul 24, 2003	16.22	16.29	16.16	16.27	40,105	+0.14(+0.85%)
Jul 23, 2003	16.05	16.21	16.00	16.13	40,105	+0.12(+0.75%)
Jul 22, 2003	15.85	16.04	15.83	16.01	22,900	+0.13(+0.81%)
Jul 21, 2003	16.11	16.11	15.74	15.88	19,645	-0.32(-1.97%)
Jul 18, 2003	16.17	16.20	15.85	16.20	22,784	+0.11(+0.69%)
Jul 17, 2003	15.91	16.26	15.91	16.09	40,570	+0.17(+1.08%)
Jul 16, 2003	15.87	16.00	15.74	15.91	20,343	-0.03(-0.22%)
Jul 15, 2003	15.96	16.05	15.78	15.95	27,899	+0.12(+0.76%)
Jul 14, 2003	15.89	15.89	15.65	15.83	30,689	-0.09(-0.54%)
Jul 11, 2003	15.66	15.91	15.41	15.91	19,413	+0.15(+0.98%)
Jul 10, 2003	15.91	15.91	15.57	15.76	24,179	-0.23(-1.45%)
Jul 09, 2003	15.91	16.04	15.73	15.99	38,245	+0.07(+0.43%)
Jul 08, 2003	15.88	15.92	15.55	15.92	44,871	+0.20(+1.26%)
Jul 07, 2003	15.77	15.90	15.49	15.73	51,032	+0.17(+1.11%)
Jul 03, 2003	15.79	15.90	15.55	15.55	15,925	-0.23(-1.47%)
Jul 02, 2003	15.48	15.94	15.48	15.79	119,618	+0.39(+2.51%)

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.