Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	17.91	18.05	17.45	17.87	2,635,900	-0.04(-0.22%)
Sep 29, 2003	18.17	18.24	17.69	17.91	2,418,100	-0.28(-1.54%)
Sep 26, 2003	18.50	18.50	18.01	18.19	2,702,300	-0.40(-2.15%)
Sep 25, 2003	18.45	18.84	18.37	18.59	2,944,900	+0.18(+0.98%)
Sep 24, 2003	18.42	18.47	18.42	18.41	2,494,900	-0.11(-0.59%)
Sep 23, 2003	18.15	18.52	18.18	18.52	3,780,200	+0.37(+2.04%)
Sep 22, 2003	18.00	18.25	17.76	18.15	2,606,700	-0.01(-0.06%)
Sep 19, 2003	18.01	18.50	17.76	18.16	3,036,700	+0.16(+0.89%)
Sep 18, 2003	18.14	18.25	18.00	18.00	4,465,200	+0.00(+0.00%)
Sep 17, 2003	17.80	18.02	17.66	18.00	3,687,100	+0.20(+1.12%)
Sep 16, 2003	18.65	17.93	17.00	17.80	12,000,100	-0.85(-4.56%)
Sep 15, 2003	19.00	19.10	18.45	18.65	3,354,800	-0.35(-1.84%)
Sep 12, 2003	18.91	19.18	18.75	19.00	2,029,300	+0.09(+0.48%)
Sep 11, 2003	18.85	19.21	18.50	18.91	3,988,400	+0.06(+0.32%)
Sep 10, 2003	19.10	19.13	18.79	18.85	2,468,900	-0.25(-1.31%)
Sep 09, 2003	19.38	19.38	19.03	19.10	3,463,300	-0.48(-2.45%)
Sep 08, 2003	19.41	19.70	19.37	19.58	2,454,600	+0.16(+0.82%)
Sep 05, 2003	19.45	19.52	19.19	19.42	2,114,500	-0.18(-0.92%)
Sep 04, 2003	19.29	19.60	18.95	19.60	2,681,100	+0.13(+0.67%)
Sep 03, 2003	19.35	19.59	19.24	19.47	4,177,500	+0.13(+0.67%)
Sep 02, 2003	19.20	19.36	19.07	19.34	2,925,300	+0.13(+0.68%)
Aug 29, 2003	18.93	19.21	18.89	19.21	2,848,500	+0.13(+0.68%)
Aug 28, 2003	19.05	19.17	18.86	19.08	2,219,000	+0.08(+0.42%)
Aug 27, 2003	18.86	19.04	18.83	19.00	2,104,500	+0.17(+0.90%)
Aug 26, 2003	18.92	18.95	18.66	18.83	2,546,500	-0.12(-0.63%)
Aug 25, 2003	19.10	19.10	18.90	18.95	2,196,000	-0.28(-1.46%)
Aug 22, 2003	19.03	19.23	19.00	19.23	2,858,600	+0.24(+1.26%)
Aug 21, 2003	18.92	19.14	18.70	18.99	2,651,500	+0.08(+0.42%)
Aug 20, 2003	18.40	18.98	18.34	18.91	3,146,100	+0.51(+2.77%)
Aug 19, 2003	18.70	18.70	18.25	18.40	3,535,700	-0.21(-1.13%)
Aug 18, 2003	18.55	18.76	18.50	18.61	3,342,500	+0.20(+1.09%)
Aug 15, 2003	18.30	18.41	17.90	18.41	2,265,600	+0.13(+0.71%)
Aug 14, 2003	17.75	18.31	17.75	18.28	5,050,200	+0.58(+3.28%)
Aug 13, 2003	17.10	17.99	17.07	17.70	4,503,000	+0.65(+3.81%)
Aug 12, 2003	17.05	17.12	16.92	17.05	3,213,700	+0.01(+0.06%)
Aug 11, 2003	17.10	17.13	16.93	17.04	2,164,300	-0.01(-0.06%)
Aug 08, 2003	17.12	17.14	16.88	17.05	1,642,700	-0.07(-0.41%)
Aug 07, 2003	16.94	17.15	16.83	17.12	2,138,700	+0.08(+0.47%)
Aug 06, 2003	16.72	17.09	16.70	17.04	2,354,000	+0.15(+0.89%)
Aug 05, 2003	17.08	17.18	16.77	16.89	2,194,500	-0.14(-0.82%)
Aug 04, 2003	16.70	17.14	16.55	17.03	2,026,200	+0.28(+1.67%)
Aug 01, 2003	17.05	17.09	16.64	16.75	2,621,200	-0.20(-1.18%)
Jul 31, 2003	16.53	17.26	16.53	16.95	3,808,700	+0.32(+1.92%)
Jul 30, 2003	16.65	16.75	16.54	16.63	2,642,700	+0.11(+0.67%)
Jul 29, 2003	16.62	16.75	16.18	16.52	1,831,400	-0.14(-0.84%)
Jul 28, 2003	16.75	16.86	16.45	16.66	1,790,100	-0.09(-0.54%)
Jul 25, 2003	16.68	16.81	16.55	16.75	1,627,000	+0.15(+0.90%)
Jul 24, 2003	16.80	16.81	16.46	16.60	1,761,900	-0.14(-0.84%)
Jul 23, 2003	16.66	16.83	16.42	16.74	2,091,000	+0.18(+1.09%)
Jul 22, 2003	16.45	16.70	16.32	16.56	3,933,900	+0.16(+0.98%)
Jul 21, 2003	16.58	16.58	16.27	16.40	1,864,400	-0.20(-1.20%)
Jul 18, 2003	16.73	16.75	16.42	16.60	2,914,300	+0.01(+0.06%)
Jul 17, 2003	16.68	16.77	16.54	16.59	2,696,100	-0.21(-1.25%)
Jul 16, 2003	17.27	17.27	16.80	16.80	3,096,900	-0.30(-1.75%)
Jul 15, 2003	17.35	17.44	17.01	17.10	6,918,800	-0.23(-1.33%)
Jul 14, 2003	17.65	17.93	17.30	17.33	3,563,800	-0.18(-1.03%)
Jul 11, 2003	17.24	17.66	17.21	17.51	2,354,300	+0.32(+1.86%)
Jul 10, 2003	17.47	17.49	17.01	17.19	3,604,500	-0.31(-1.77%)
Jul 09, 2003	17.40	17.60	17.27	17.50	2,552,600	+0.00(+0.00%)
Jul 08, 2003	17.25	17.50	16.57	17.50	2,634,100	+0.23(+1.33%)
Jul 07, 2003	17.03	17.31	17.03	17.27	3,724,800	+0.39(+2.31%)
Jul 03, 2003	16.95	17.00	16.81	16.88	1,132,300	-0.09(-0.53%)
Jul 02, 2003	16.69	17.00	16.60	16.97	2,102,100	+0.28(+1.68%)

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.