Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	15.09	15.07	14.86	14.95	358,799	-0.14(-0.93%)
Sep 29, 2003	15.54	15.09	14.85	15.09	1,222,562	-0.45(-2.91%)
Sep 26, 2003	15.50	15.57	15.39	15.54	236,368	-0.10(-0.62%)
Sep 25, 2003	15.54	15.69	15.51	15.64	288,415	+0.10(+0.67%)
Sep 24, 2003	15.83	15.83	15.51	15.54	882,908	-0.33(-2.10%)
Sep 23, 2003	15.72	15.83	15.72	15.87	595,302	+0.15(+0.94%)
Sep 22, 2003	16.61	15.93	15.73	15.72	963,541	-0.89(-5.36%)
Sep 19, 2003	16.46	16.68	16.46	16.61	665,957	-0.73(-4.23%)
Sep 18, 2003	17.28	17.35	17.12	17.35	639,933	-0.03(-0.17%)
Sep 17, 2003	17.35	17.44	17.26	17.38	341,136	+0.07(+0.39%)
Sep 16, 2003	16.95	17.32	16.95	17.31	669,867	+0.78(+4.71%)
Sep 15, 2003	16.58	16.58	16.49	16.53	318,888	-0.01(-0.05%)
Sep 12, 2003	16.32	16.54	16.30	16.54	378,620	+0.39(+2.43%)
Sep 11, 2003	16.06	16.26	16.06	16.15	345,181	+0.24(+1.49%)
Sep 10, 2003	16.23	16.23	15.91	15.91	344,372	-0.16(-0.97%)
Sep 09, 2003	16.23	16.26	15.97	16.06	388,868	+0.02(+0.14%)
Sep 08, 2003	15.90	16.04	15.90	16.04	258,346	+0.13(+0.79%)
Sep 05, 2003	15.95	16.03	15.87	15.92	703,846	+0.30(+1.95%)
Sep 04, 2003	15.43	15.63	15.40	15.61	372,148	+0.24(+1.54%)
Sep 03, 2003	15.30	15.41	15.27	15.37	454,803	+0.04(+0.29%)
Sep 02, 2003	15.13	15.34	15.06	15.33	712,071	+0.23(+1.52%)
Aug 29, 2003	15.06	15.26	15.03	15.10	328,326	+0.10(+0.69%)
Aug 28, 2003	14.86	15.00	14.78	15.00	293,404	-0.04(-0.30%)
Aug 27, 2003	14.97	15.05	14.89	15.04	638,989	-0.10(-0.69%)
Aug 26, 2003	14.94	15.14	14.88	15.14	668,788	+0.04(+0.29%)
Aug 25, 2003	15.10	15.13	14.98	15.10	560,649	-0.16(-1.02%)
Aug 22, 2003	15.38	15.41	15.20	15.26	150,612	-0.27(-1.77%)
Aug 21, 2003	15.55	15.65	15.47	15.53	267,245	+0.09(+0.58%)
Aug 20, 2003	15.28	15.46	15.28	15.44	152,634	+0.04(+0.24%)
Aug 19, 2003	15.25	15.42	15.25	15.40	280,999	+0.01(+0.10%)
Aug 18, 2003	15.36	15.43	15.28	15.39	183,647	+0.04(+0.29%)
Aug 15, 2003	15.31	15.43	15.14	15.34	99,644	+0.05(+0.34%)
Aug 14, 2003	15.07	15.40	15.07	15.29	204,681	+0.33(+2.23%)
Aug 13, 2003	14.95	15.06	14.94	14.96	320,641	+0.01(+0.05%)
Aug 12, 2003	14.80	14.96	14.74	14.95	415,431	+0.20(+1.36%)
Aug 11, 2003	14.63	14.75	14.54	14.75	626,450	+0.39(+2.74%)
Aug 08, 2003	14.28	14.42	14.28	14.36	211,962	-0.10(-0.72%)
Aug 07, 2003	14.44	14.48	14.28	14.46	538,941	-0.33(-2.21%)
Aug 06, 2003	14.68	14.85	14.68	14.79	711,666	+0.44(+3.05%)
Aug 05, 2003	14.25	14.44	14.22	14.35	1,852,113	-0.24(-1.63%)
Aug 04, 2003	14.50	14.66	14.46	14.59	200,232	+0.06(+0.41%)
Aug 01, 2003	14.65	14.65	14.48	14.53	487,838	-0.13(-0.86%)
Jul 31, 2003	14.50	14.79	14.40	14.65	2,358,559	+0.10(+0.66%)
Jul 30, 2003	14.45	14.57	14.29	14.56	1,986,814	-0.14(-0.96%)
Jul 29, 2003	14.65	14.83	14.52	14.70	922,281	-0.29(-1.93%)
Jul 28, 2003	14.94	15.04	14.88	14.99	418,667	-0.10(-0.69%)
Jul 25, 2003	14.80	15.12	14.80	15.09	312,820	+0.23(+1.55%)
Jul 24, 2003	14.93	15.01	14.82	14.86	1,498,841	-0.04(-0.30%)
Jul 23, 2003	14.83	15.00	14.80	14.91	258,885	+0.04(+0.30%)
Jul 22, 2003	14.58	15.04	14.58	14.86	1,032,577	-0.06(-0.40%)
Jul 21, 2003	14.94	15.05	14.77	14.92	302,977	-0.18(-1.18%)
Jul 18, 2003	14.98	15.12	14.86	15.10	365,541	+0.22(+1.50%)
Jul 17, 2003	14.84	15.01	14.83	14.88	1,527,022	-0.38(-2.48%)
Jul 16, 2003	15.28	15.30	15.08	15.26	1,153,660	-0.14(-0.92%)
Jul 15, 2003	15.44	15.54	15.25	15.40	1,111,187	-0.18(-1.14%)
Jul 14, 2003	15.48	15.65	15.44	15.57	583,841	-0.01(-0.10%)
Jul 11, 2003	15.35	15.68	15.35	15.59	367,159	-0.23(-1.45%)
Jul 10, 2003	15.85	15.91	15.77	15.82	451,567	+0.09(+0.57%)
Jul 09, 2003	15.72	15.82	15.63	15.73	589,370	+0.27(+1.73%)
Jul 08, 2003	15.50	15.57	15.43	15.46	828,030	+0.36(+2.41%)
Jul 07, 2003	14.94	15.12	14.94	15.10	648,158	+0.34(+2.31%)
Jul 03, 2003	14.83	14.83	14.68	14.76	312,820	+0.22(+1.53%)
Jul 02, 2003	14.31	14.54	14.26	14.54	630,899	+0.62(+4.48%)

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.