Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	14.19	14.19	14.19	14.22	2,900	+0.02(+0.14%)
Sep 29, 2003	14.20	14.20	14.20	14.20	0	+0.10(+0.71%)
Sep 26, 2003	14.13	14.15	14.09	14.10	3,300	-0.02(-0.14%)
Sep 25, 2003	14.12	14.12	14.05	14.12	6,700	+0.07(+0.50%)
Sep 24, 2003	14.09	14.09	14.09	14.05	2,300	-0.02(-0.14%)
Sep 23, 2003	14.08	14.10	14.05	14.07	6,800	-0.01(-0.07%)
Sep 22, 2003	14.06	14.08	14.06	14.08	3,000	+0.03(+0.21%)
Sep 19, 2003	14.00	14.07	14.00	14.05	8,200	+0.13(+0.93%)
Sep 18, 2003	13.90	14.00	13.90	13.92	11,700	+0.00(+0.00%)
Sep 17, 2003	13.99	13.99	13.99	13.92	7,100	-0.03(-0.22%)
Sep 16, 2003	13.90	13.95	13.90	13.95	2,700	+0.06(+0.43%)
Sep 15, 2003	13.80	13.89	13.75	13.89	7,900	+0.10(+0.73%)
Sep 12, 2003	13.75	13.79	13.75	13.79	4,100	+0.08(+0.58%)
Sep 11, 2003	13.66	13.71	13.61	13.71	5,100	+0.13(+0.96%)
Sep 10, 2003	13.71	13.71	13.58	13.58	5,900	-0.12(-0.88%)
Sep 09, 2003	13.75	13.87	13.61	13.70	30,700	-0.07(-0.51%)
Sep 08, 2003	13.78	13.87	13.77	13.77	5,500	-0.02(-0.15%)
Sep 05, 2003	13.60	13.79	13.51	13.79	11,600	+0.27(+2.00%)
Sep 04, 2003	13.52	13.59	13.50	13.52	8,700	-0.08(-0.59%)
Sep 03, 2003	13.46	13.60	13.40	13.60	25,500	+0.05(+0.37%)
Sep 02, 2003	13.60	13.60	13.50	13.55	7,600	-0.05(-0.37%)
Aug 29, 2003	13.64	13.64	13.52	13.60	15,200	+0.01(+0.07%)
Aug 28, 2003	13.67	13.70	13.50	13.59	12,100	-0.02(-0.15%)
Aug 27, 2003	13.64	13.66	13.56	13.61	15,300	-0.09(-0.66%)
Aug 26, 2003	13.73	13.73	13.57	13.70	9,700	-0.03(-0.22%)
Aug 25, 2003	13.75	13.75	13.62	13.73	5,700	+0.04(+0.29%)
Aug 22, 2003	13.67	13.69	13.58	13.69	10,900	-0.01(-0.07%)
Aug 21, 2003	13.76	13.76	13.70	13.70	3,000	+0.00(+0.00%)
Aug 20, 2003	13.70	13.70	13.70	13.70	1,500	+0.00(+0.00%)
Aug 19, 2003	13.70	13.91	13.62	13.70	15,000	-0.05(-0.36%)
Aug 18, 2003	13.88	13.88	13.70	13.75	14,300	-0.13(-0.94%)
Aug 15, 2003	13.88	13.88	13.88	13.88	3,600	+0.04(+0.29%)
Aug 14, 2003	13.90	13.90	13.75	13.84	23,600	+0.02(+0.14%)
Aug 13, 2003	13.84	13.93	13.82	13.82	7,700	-0.02(-0.14%)
Aug 12, 2003	13.82	13.84	13.72	13.84	24,000	+0.04(+0.29%)
Aug 11, 2003	13.94	13.94	13.72	13.80	3,400	-0.14(-1.00%)
Aug 08, 2003	13.75	13.94	13.72	13.94	19,200	+0.10(+0.72%)
Aug 07, 2003	13.63	13.84	13.63	13.84	6,600	+0.13(+0.95%)
Aug 06, 2003	13.70	13.80	13.70	13.71	6,200	+0.01(+0.07%)
Aug 05, 2003	13.65	13.80	13.65	13.70	22,900	+0.14(+1.03%)
Aug 04, 2003	13.62	13.64	13.51	13.56	6,300	-0.05(-0.37%)
Aug 01, 2003	13.60	13.65	13.52	13.61	9,100	+0.06(+0.44%)
Jul 31, 2003	13.73	13.75	13.55	13.55	17,700	-0.18(-1.31%)
Jul 30, 2003	13.74	13.74	13.65	13.73	24,900	+0.03(+0.22%)
Jul 29, 2003	13.85	13.87	13.60	13.70	19,000	-0.15(-1.08%)
Jul 28, 2003	14.00	14.00	13.75	13.85	16,300	-0.20(-1.42%)
Jul 25, 2003	14.02	14.09	13.95	14.05	14,300	+0.03(+0.21%)
Jul 24, 2003	14.15	14.15	14.00	14.02	5,200	-0.05(-0.36%)
Jul 23, 2003	14.02	14.13	13.97	14.07	9,900	+0.08(+0.57%)
Jul 22, 2003	14.00	14.10	13.81	13.99	26,200	-0.02(-0.14%)
Jul 21, 2003	14.09	14.20	14.01	14.01	23,700	-0.18(-1.27%)
Jul 18, 2003	14.13	14.19	14.13	14.19	17,800	+0.04(+0.28%)
Jul 17, 2003	14.40	14.41	14.15	14.15	32,800	-0.18(-1.26%)
Jul 16, 2003	15.00	15.00	14.13	14.33	36,300	-0.59(-3.95%)
Jul 15, 2003	15.03	15.25	14.90	14.92	20,800	-0.23(-1.52%)
Jul 14, 2003	15.09	15.17	15.00	15.15	7,700	+0.10(+0.66%)
Jul 11, 2003	15.01	15.04	15.00	15.05	10,200	+0.04(+0.27%)
Jul 10, 2003	15.21	15.21	15.01	15.01	26,100	-0.21(-1.38%)
Jul 09, 2003	15.34	15.34	15.22	15.22	10,400	-0.10(-0.65%)
Jul 08, 2003	15.29	15.33	15.24	15.32	8,800	+0.09(+0.59%)
Jul 07, 2003	15.28	15.29	15.22	15.23	11,700	-0.07(-0.46%)
Jul 03, 2003	15.58	15.58	15.30	15.30	7,700	-0.25(-1.61%)
Jul 02, 2003	15.26	15.58	15.21	15.55	31,200	+0.30(+1.97%)

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.