Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	19.29	19.54	18.93	19.14	269,617	-0.09(-0.49%)
Sep 29, 2003	19.13	19.26	19.13	19.23	311,475	+0.13(+0.70%)
Sep 26, 2003	19.41	19.41	19.08	19.10	336,947	-0.37(-1.90%)
Sep 25, 2003	19.74	19.84	19.32	19.47	332,329	-0.23(-1.19%)
Sep 24, 2003	20.14	20.14	19.64	19.70	350,651	-0.54(-2.65%)
Sep 23, 2003	20.10	20.31	20.07	20.24	161,323	+0.15(+0.77%)
Sep 22, 2003	20.22	20.22	20.05	20.09	201,691	-0.13(-0.66%)
Sep 19, 2003	20.36	20.46	20.19	20.22	595,094	-0.17(-0.86%)
Sep 18, 2003	20.34	20.35	20.27	20.39	353,481	+0.10(+0.50%)
Sep 17, 2003	20.41	20.51	20.27	20.29	234,760	-0.25(-1.21%)
Sep 16, 2003	20.37	20.54	20.34	20.54	242,655	+0.17(+0.86%)
Sep 15, 2003	20.63	20.63	20.23	20.37	308,197	-0.09(-0.46%)
Sep 12, 2003	20.34	20.46	20.14	20.46	711,432	+0.07(+0.36%)
Sep 11, 2003	19.97	20.41	19.96	20.39	487,992	+0.42(+2.08%)
Sep 10, 2003	20.38	20.38	19.94	19.97	633,824	-0.54(-2.65%)
Sep 09, 2003	19.94	20.68	19.83	20.52	1,244,857	+0.51(+2.55%)
Sep 08, 2003	20.07	20.13	19.90	20.01	1,007,713	+0.87(+4.52%)
Sep 05, 2003	18.93	19.22	18.88	19.14	676,426	+0.28(+1.46%)
Sep 04, 2003	18.76	18.89	18.72	18.86	534,914	+0.10(+0.54%)
Sep 03, 2003	18.54	18.81	18.43	18.76	383,124	+0.23(+1.23%)
Sep 02, 2003	18.39	18.54	18.13	18.54	201,989	+0.28(+1.54%)
Aug 29, 2003	18.23	18.28	17.99	18.25	230,887	+0.09(+0.52%)
Aug 28, 2003	18.00	18.23	17.96	18.16	334,861	+0.19(+1.05%)
Aug 27, 2003	17.91	18.05	17.90	17.97	367,334	-0.03(-0.15%)
Aug 26, 2003	17.99	18.11	17.92	18.00	394,445	+0.01(+0.04%)
Aug 25, 2003	18.05	18.09	17.92	17.99	358,099	+0.01(+0.07%)
Aug 22, 2003	18.06	18.09	17.96	17.98	482,034	-0.04(-0.22%)
Aug 21, 2003	17.79	18.03	17.79	18.02	377,017	+0.15(+0.83%)
Aug 20, 2003	17.68	17.87	17.65	17.87	294,195	+0.12(+0.68%)
Aug 19, 2003	17.54	17.89	17.41	17.75	320,412	+0.21(+1.19%)
Aug 18, 2003	17.52	17.66	17.45	17.54	161,621	+0.07(+0.42%)
Aug 15, 2003	17.41	17.47	17.35	17.47	299,707	+0.06(+0.35%)
Aug 14, 2003	17.13	17.52	17.13	17.41	487,694	+0.29(+1.69%)
Aug 13, 2003	17.18	17.21	17.12	17.12	188,136	-0.06(-0.35%)
Aug 12, 2003	16.88	17.24	16.88	17.18	405,617	+0.19(+1.15%)
Aug 11, 2003	17.05	17.05	16.73	16.98	300,898	-0.19(-1.13%)
Aug 08, 2003	17.19	17.21	16.92	17.18	203,181	+0.06(+0.35%)
Aug 07, 2003	17.34	17.44	16.97	17.12	377,464	-0.28(-1.62%)
Aug 06, 2003	17.53	17.62	17.35	17.40	351,247	-0.13(-0.77%)
Aug 05, 2003	17.84	17.89	17.53	17.53	289,577	-0.24(-1.36%)
Aug 04, 2003	17.99	17.99	17.59	17.78	459,392	-0.21(-1.19%)
Aug 01, 2003	18.23	18.23	17.92	17.99	236,101	-0.32(-1.76%)
Jul 31, 2003	18.34	18.54	18.14	18.31	398,467	+0.24(+1.34%)
Jul 30, 2003	17.99	18.11	17.82	18.07	304,473	+0.01(+0.07%)
Jul 29, 2003	18.13	18.14	17.81	18.06	424,535	-0.09(-0.48%)
Jul 28, 2003	18.53	18.53	18.09	18.15	325,179	-0.39(-2.10%)
Jul 25, 2003	18.61	18.66	18.13	18.54	527,466	+0.04(+0.22%)
Jul 24, 2003	19.84	19.87	18.17	18.49	901,951	-1.34(-6.77%)
Jul 23, 2003	19.64	19.86	19.17	19.84	552,045	+0.22(+1.13%)
Jul 22, 2003	19.37	19.65	19.17	19.62	367,186	+0.19(+1.00%)
Jul 21, 2003	19.70	19.77	19.37	19.42	249,805	-0.32(-1.60%)
Jul 18, 2003	19.23	19.80	19.23	19.74	286,151	+0.52(+2.73%)
Jul 17, 2003	19.40	19.47	19.16	19.21	235,058	-0.24(-1.24%)
Jul 16, 2003	19.54	19.66	19.38	19.45	253,976	-0.07(-0.34%)
Jul 15, 2003	19.50	19.70	19.47	19.52	229,994	+0.05(+0.24%)
Jul 14, 2003	19.37	19.54	19.30	19.48	191,264	+0.17(+0.90%)
Jul 11, 2003	19.27	19.39	19.20	19.30	273,639	+0.11(+0.59%)
Jul 10, 2003	19.23	19.30	19.10	19.19	600,159	-0.17(-0.87%)
Jul 09, 2003	19.40	19.45	19.27	19.35	614,608	-0.05(-0.24%)
Jul 08, 2003	19.64	19.66	19.39	19.40	402,936	-0.25(-1.26%)
Jul 07, 2003	19.47	19.67	19.47	19.65	304,027	+0.24(+1.25%)
Jul 03, 2003	19.40	19.48	19.20	19.41	312,815	-0.06(-0.31%)
Jul 02, 2003	19.13	19.53	19.06	19.47	308,793	+0.36(+1.86%)

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.