Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	20.49	20.73	20.09	20.64	81,669	+0.12(+0.58%)
Sep 29, 2003	20.05	20.70	19.80	20.52	108,006	+0.48(+2.40%)
Sep 26, 2003	20.54	20.67	19.30	20.04	109,218	-0.56(-2.72%)
Sep 25, 2003	21.41	21.37	20.44	20.60	132,282	-0.81(-3.78%)
Sep 24, 2003	21.67	21.84	21.15	21.41	73,520	-0.27(-1.25%)
Sep 23, 2003	21.46	21.77	21.40	21.68	91,524	+0.10(+0.46%)
Sep 22, 2003	21.70	21.87	21.45	21.58	81,954	-0.23(-1.05%)
Sep 19, 2003	21.69	21.91	21.60	21.81	94,149	+0.00(+0.00%)
Sep 18, 2003	21.45	21.81	21.24	21.81	45,016	+0.36(+1.68%)
Sep 17, 2003	21.22	21.53	20.89	21.45	68,411	+0.21(+0.99%)
Sep 16, 2003	21.33	21.63	20.43	21.24	119,497	+0.03(+0.14%)
Sep 15, 2003	21.23	21.58	21.05	21.21	71,100	-0.06(-0.28%)
Sep 12, 2003	21.27	21.38	20.65	21.27	75,800	+0.06(+0.28%)
Sep 11, 2003	20.78	21.27	20.78	21.21	108,100	+0.42(+2.02%)
Sep 10, 2003	21.48	21.48	20.30	20.79	130,200	-0.67(-3.12%)
Sep 09, 2003	21.66	21.84	21.27	21.46	70,100	-0.25(-1.15%)
Sep 08, 2003	21.37	21.75	21.25	21.71	93,000	+0.31(+1.45%)
Sep 05, 2003	21.95	21.86	21.30	21.40	70,049	-0.60(-2.73%)
Sep 04, 2003	21.94	22.13	21.63	22.00	100,800	+0.05(+0.23%)
Sep 03, 2003	21.90	22.10	21.79	21.95	145,900	+0.04(+0.18%)
Sep 02, 2003	21.26	22.05	21.24	21.91	113,900	+0.69(+3.25%)
Aug 29, 2003	21.12	21.27	21.00	21.22	91,300	+0.10(+0.47%)
Aug 28, 2003	21.18	21.26	20.84	21.12	49,200	+0.04(+0.19%)
Aug 27, 2003	20.76	21.44	20.75	21.08	95,100	+0.23(+1.10%)
Aug 26, 2003	20.68	20.99	20.56	20.85	105,700	+0.19(+0.92%)
Aug 25, 2003	20.75	20.86	20.50	20.66	76,200	-0.01(-0.05%)
Aug 22, 2003	21.57	21.59	20.45	20.67	106,400	-0.80(-3.73%)
Aug 21, 2003	21.22	21.61	21.13	21.47	130,100	+0.29(+1.37%)
Aug 20, 2003	20.74	21.30	20.72	21.18	138,700	+0.43(+2.07%)
Aug 19, 2003	20.84	20.86	20.28	20.75	76,600	-0.03(-0.14%)
Aug 18, 2003	20.31	20.99	20.29	20.78	113,800	+0.48(+2.36%)
Aug 15, 2003	20.06	20.30	20.00	20.30	32,500	+0.26(+1.30%)
Aug 14, 2003	20.00	20.09	19.85	20.04	53,000	+0.04(+0.20%)
Aug 13, 2003	20.00	20.05	19.80	20.00	181,500	+0.00(+0.00%)
Aug 12, 2003	19.79	20.18	19.67	20.00	172,500	+0.17(+0.86%)
Aug 11, 2003	19.72	19.91	19.36	19.83	191,800	+0.13(+0.66%)
Aug 08, 2003	19.73	19.84	19.50	19.70	83,100	-0.22(-1.10%)
Aug 07, 2003	20.18	20.18	19.67	19.92	100,100	-0.06(-0.30%)
Aug 06, 2003	19.90	20.09	19.53	19.98	204,100	+0.03(+0.15%)
Aug 05, 2003	20.11	20.35	19.79	19.95	175,700	-0.16(-0.80%)
Aug 04, 2003	19.99	20.40	19.79	20.11	149,600	+0.11(+0.55%)
Aug 01, 2003	20.57	20.58	19.82	20.00	318,700	-0.57(-2.77%)
Jul 31, 2003	20.45	20.98	20.36	20.57	134,700	+0.09(+0.44%)
Jul 30, 2003	20.46	20.59	20.12	20.48	152,900	+0.09(+0.44%)
Jul 29, 2003	20.63	20.92	20.24	20.39	105,300	-0.37(-1.78%)
Jul 28, 2003	20.03	20.79	20.03	20.76	122,700	+0.72(+3.59%)
Jul 25, 2003	19.99	20.20	19.60	20.04	223,200	+0.04(+0.20%)
Jul 24, 2003	20.05	20.10	19.89	20.00	196,500	+0.00(+0.00%)
Jul 23, 2003	20.01	20.18	19.82	20.00	99,100	-0.06(-0.30%)
Jul 22, 2003	19.80	20.48	19.70	20.06	341,300	+0.18(+0.91%)
Jul 21, 2003	19.23	19.88	19.19	19.88	322,900	+0.70(+3.65%)
Jul 18, 2003	18.51	19.30	18.50	19.18	371,400	+0.65(+3.51%)
Jul 17, 2003	18.36	19.46	18.15	18.53	323,400	+0.08(+0.43%)
Jul 16, 2003	18.94	19.05	18.15	18.45	51,500	-0.50(-2.64%)
Jul 15, 2003	19.10	19.50	18.75	18.95	95,200	-0.14(-0.73%)
Jul 14, 2003	19.10	19.50	18.89	19.09	168,300	+0.00(+0.00%)
Jul 11, 2003	18.83	19.10	18.65	19.09	176,400	+0.44(+2.36%)
Jul 10, 2003	19.13	19.15	18.54	18.65	98,700	-0.48(-2.51%)
Jul 09, 2003	19.19	19.30	18.85	19.13	167,600	-0.07(-0.36%)
Jul 08, 2003	19.13	19.35	18.94	19.20	268,500	+0.03(+0.16%)
Jul 07, 2003	18.54	19.21	18.31	19.17	188,000	+0.78(+4.24%)
Jul 03, 2003	18.35	18.50	18.12	18.39	123,400	+0.02(+0.11%)
Jul 02, 2003	18.36	18.66	18.21	18.37	208,600	+0.16(+0.88%)

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.