Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	14.69	14.89	14.52	14.69	572,067	+0.04(+0.29%)
Sep 29, 2003	14.34	14.66	14.34	14.65	637,889	+0.16(+1.07%)
Sep 26, 2003	15.00	15.00	14.46	14.49	406,808	-0.52(-3.48%)
Sep 25, 2003	15.05	15.11	14.91	15.01	593,203	-0.04(-0.24%)
Sep 24, 2003	15.16	15.16	14.99	15.05	805,765	-0.06(-0.42%)
Sep 23, 2003	15.27	15.28	15.01	15.11	942,240	-0.16(-1.04%)
Sep 22, 2003	15.37	15.37	15.21	15.27	818,849	-0.15(-0.99%)
Sep 19, 2003	15.53	15.55	15.27	15.42	894,132	-0.12(-0.75%)
Sep 18, 2003	15.56	15.73	15.25	15.54	1,807,387	-0.02(-0.13%)
Sep 17, 2003	15.34	16.30	15.34	15.56	3,132,080	-1.07(-6.41%)
Sep 16, 2003	16.88	16.73	16.27	16.63	1,149,771	-0.26(-1.53%)
Sep 15, 2003	16.63	17.17	16.63	16.88	911,040	+0.42(+2.58%)
Sep 12, 2003	16.43	16.52	16.25	16.46	711,964	+0.03(+0.20%)
Sep 11, 2003	16.25	16.43	16.14	16.43	495,174	+0.17(+1.02%)
Sep 10, 2003	16.32	16.40	16.18	16.26	562,204	-0.16(-0.95%)
Sep 09, 2003	16.43	16.52	15.90	16.42	582,736	-0.01(-0.04%)
Sep 08, 2003	16.55	16.64	16.40	16.42	482,895	-0.11(-0.64%)
Sep 05, 2003	16.73	16.88	16.46	16.53	452,903	-0.25(-1.52%)
Sep 04, 2003	17.21	17.27	16.78	16.79	1,038,659	-0.42(-2.44%)
Sep 03, 2003	16.96	17.58	16.96	17.21	1,016,517	+0.45(+2.71%)
Sep 02, 2003	16.16	16.78	16.16	16.75	856,692	+0.67(+4.18%)
Aug 29, 2003	16.06	16.11	16.01	16.08	303,344	+0.02(+0.12%)
Aug 28, 2003	15.98	16.11	15.96	16.06	441,228	+0.12(+0.73%)
Aug 27, 2003	15.93	15.98	15.76	15.94	349,037	-0.05(-0.33%)
Aug 26, 2003	16.00	16.14	15.80	16.00	565,827	-0.05(-0.29%)
Aug 25, 2003	16.21	16.25	15.99	16.04	396,139	-0.10(-0.64%)
Aug 22, 2003	16.14	16.39	16.13	16.15	326,090	+0.07(+0.41%)
Aug 21, 2003	16.10	16.18	15.93	16.08	617,559	+0.11(+0.71%)
Aug 20, 2003	16.06	16.07	15.76	15.97	903,593	-0.13(-0.80%)
Aug 19, 2003	15.93	16.26	15.89	16.10	627,825	+0.20(+1.25%)
Aug 18, 2003	15.51	16.06	15.51	15.90	471,221	+0.39(+2.50%)
Aug 15, 2003	15.37	15.52	15.35	15.51	58,374	+0.20(+1.30%)
Aug 14, 2003	15.15	15.39	15.15	15.31	329,311	+0.16(+1.05%)
Aug 13, 2003	15.05	15.27	15.05	15.15	227,458	+0.13(+0.84%)
Aug 12, 2003	14.92	15.07	14.89	15.03	268,320	+0.11(+0.71%)
Aug 11, 2003	14.63	14.95	14.62	14.92	321,460	+0.35(+2.39%)
Aug 08, 2003	14.61	14.69	14.57	14.57	311,195	-0.01(-0.05%)
Aug 07, 2003	14.75	14.75	14.47	14.58	600,449	-0.26(-1.72%)
Aug 06, 2003	15.25	15.25	14.80	14.83	636,078	-0.41(-2.72%)
Aug 05, 2003	15.23	15.47	15.18	15.25	602,059	+0.08(+0.50%)
Aug 04, 2003	15.31	15.31	15.04	15.17	623,396	-0.10(-0.67%)
Aug 01, 2003	15.26	15.30	15.12	15.27	496,986	+0.04(+0.26%)
Jul 31, 2003	15.14	15.40	15.06	15.23	399,159	+0.20(+1.32%)
Jul 30, 2003	15.12	15.12	14.99	15.04	487,928	-0.08(-0.53%)
Jul 29, 2003	14.95	15.25	14.95	15.12	751,014	+0.13(+0.84%)
Jul 28, 2003	14.58	15.01	14.58	14.99	447,871	+0.42(+2.86%)
Jul 25, 2003	14.34	14.61	14.22	14.57	513,089	+0.20(+1.38%)
Jul 24, 2003	14.59	14.67	14.37	14.37	497,187	-0.16(-1.09%)
Jul 23, 2003	14.64	14.71	14.41	14.53	836,362	-0.12(-0.84%)
Jul 22, 2003	15.10	15.11	13.99	14.66	3,382,083	-0.45(-2.96%)
Jul 21, 2003	15.23	15.26	15.00	15.10	393,522	-0.18(-1.15%)
Jul 18, 2003	15.04	15.28	14.90	15.28	664,258	+0.29(+1.92%)
Jul 17, 2003	15.39	15.39	14.80	14.99	1,258,468	-0.59(-3.76%)
Jul 16, 2003	15.89	15.89	15.45	15.58	986,726	-0.26(-1.65%)
Jul 15, 2003	15.83	15.95	15.73	15.84	636,681	+0.07(+0.44%)
Jul 14, 2003	15.71	16.12	15.67	15.77	797,915	+0.22(+1.43%)
Jul 11, 2003	15.48	15.63	15.47	15.55	414,255	+0.15(+0.95%)
Jul 10, 2003	15.50	15.65	15.35	15.40	538,854	-0.29(-1.84%)
Jul 09, 2003	15.70	15.90	15.61	15.69	622,792	-0.15(-0.92%)
Jul 08, 2003	15.47	15.89	15.43	15.83	757,858	+0.36(+2.35%)
Jul 07, 2003	15.20	15.57	15.13	15.47	720,821	+0.56(+3.75%)
Jul 03, 2003	14.97	15.07	14.88	14.91	342,596	-0.12(-0.79%)
Jul 02, 2003	15.07	15.07	14.90	15.03	777,383	+0.13(+0.89%)

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.