Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	12.94	13.06	12.62	12.73	53,005	-0.30(-2.29%)
Sep 29, 2003	12.66	13.03	12.60	13.03	92,804	+0.36(+2.86%)
Sep 26, 2003	12.88	13.18	12.62	12.66	80,061	-0.25(-1.92%)
Sep 25, 2003	13.82	13.82	12.89	12.91	70,736	-0.64(-4.69%)
Sep 24, 2003	13.74	13.75	13.55	13.55	35,049	-0.19(-1.41%)
Sep 23, 2003	13.29	13.74	13.29	13.74	42,522	+0.38(+2.87%)
Sep 22, 2003	13.32	13.61	13.32	13.36	50,723	-0.21(-1.55%)
Sep 19, 2003	13.60	13.60	13.29	13.57	52,059	+0.26(+1.99%)
Sep 18, 2003	13.45	13.45	13.15	13.30	46,772	+0.02(+0.16%)
Sep 17, 2003	13.27	13.46	13.21	13.28	44,117	-0.15(-1.10%)
Sep 16, 2003	13.35	13.47	13.13	13.43	73,235	+0.34(+2.57%)
Sep 15, 2003	13.43	13.44	13.09	13.09	50,865	-0.25(-1.86%)
Sep 12, 2003	13.30	13.39	13.05	13.34	53,242	+0.04(+0.28%)
Sep 11, 2003	12.98	13.30	12.92	13.30	63,938	+0.26(+2.00%)
Sep 10, 2003	13.03	13.46	12.90	13.04	76,298	-0.02(-0.16%)
Sep 09, 2003	13.45	13.61	13.06	13.06	51,578	-0.19(-1.46%)
Sep 08, 2003	13.37	13.59	13.21	13.26	59,422	+0.21(+1.65%)
Sep 05, 2003	13.55	13.67	13.04	13.04	45,066	-0.41(-3.06%)
Sep 04, 2003	13.67	13.79	13.38	13.45	34,702	-0.21(-1.54%)
Sep 03, 2003	13.27	13.68	13.27	13.66	49,202	+0.19(+1.44%)
Sep 02, 2003	13.29	13.47	13.08	13.47	58,234	+0.18(+1.33%)
Aug 29, 2003	13.25	13.56	13.08	13.29	36,366	+0.06(+0.48%)
Aug 28, 2003	13.19	13.44	13.06	13.23	36,129	-0.02(-0.16%)
Aug 27, 2003	13.17	13.55	13.13	13.25	47,062	-0.21(-1.56%)
Aug 26, 2003	13.43	13.63	13.25	13.46	83,191	-0.31(-2.26%)
Aug 25, 2003	13.70	13.77	13.34	13.77	50,865	+0.15(+1.08%)
Aug 22, 2003	14.03	14.03	13.34	13.63	66,553	-0.38(-2.73%)
Aug 21, 2003	13.80	14.02	13.61	14.01	57,283	+0.38(+2.78%)
Aug 20, 2003	13.65	13.80	13.52	13.63	26,383	+0.11(+0.84%)
Aug 19, 2003	13.74	13.85	13.50	13.52	59,898	+0.02(+0.12%)
Aug 18, 2003	13.44	13.86	13.29	13.50	107,911	+0.23(+1.74%)
Aug 15, 2003	13.22	13.45	13.16	13.27	29,949	+0.03(+0.22%)
Aug 14, 2003	13.25	13.29	12.81	13.24	36,842	+0.21(+1.65%)
Aug 13, 2003	12.70	13.19	12.70	13.03	46,587	+0.21(+1.64%)
Aug 12, 2003	12.68	12.81	12.44	12.81	61,086	+0.20(+1.60%)
Aug 11, 2003	12.39	12.64	12.39	12.61	18,302	+0.26(+2.08%)
Aug 08, 2003	12.29	12.47	12.12	12.36	25,670	+0.23(+1.87%)
Aug 07, 2003	12.58	12.62	12.05	12.13	80,577	-0.07(-0.55%)
Aug 06, 2003	12.52	12.52	12.13	12.20	65,365	-0.32(-2.55%)
Aug 05, 2003	12.58	12.86	12.52	12.52	63,701	-0.12(-0.97%)
Aug 04, 2003	13.21	13.21	12.58	12.64	95,551	-0.37(-2.87%)
Aug 01, 2003	13.27	13.27	12.92	13.01	109,575	-0.17(-1.28%)
Jul 31, 2003	12.99	13.53	12.99	13.18	34,465	+0.34(+2.62%)
Jul 30, 2003	12.89	13.38	12.68	12.84	63,225	-0.29(-2.24%)
Jul 29, 2003	13.36	13.36	12.93	13.14	40,407	+0.04(+0.29%)
Jul 28, 2003	13.22	13.36	13.04	13.10	57,758	-0.07(-0.51%)
Jul 25, 2003	13.51	13.51	13.09	13.17	33,039	-0.20(-1.48%)
Jul 24, 2003	13.22	13.49	13.16	13.37	31,612	+0.17(+1.31%)
Jul 23, 2003	13.02	13.25	12.88	13.19	9,507	+0.04(+0.29%)
Jul 22, 2003	13.00	13.16	12.79	13.16	40,645	+0.24(+1.86%)
Jul 21, 2003	13.15	13.35	12.67	12.92	71,545	-0.28(-2.10%)
Jul 18, 2003	13.39	13.62	13.13	13.19	43,972	-0.08(-0.60%)
Jul 17, 2003	13.40	13.67	13.16	13.27	43,022	-0.13(-0.94%)
Jul 16, 2003	13.53	13.53	13.36	13.40	42,784	-0.06(-0.47%)
Jul 15, 2003	14.03	14.05	13.34	13.46	58,472	-0.67(-4.73%)
Jul 14, 2003	14.07	14.19	13.88	14.13	34,227	+0.08(+0.57%)
Jul 11, 2003	13.91	14.14	13.91	14.05	20,203	+0.38(+2.80%)
Jul 10, 2003	14.33	14.33	13.41	13.67	33,039	-0.23(-1.66%)
Jul 09, 2003	14.32	14.36	13.77	13.90	73,446	-0.32(-2.22%)
Jul 08, 2003	14.34	14.72	14.10	14.22	98,404	-0.28(-1.92%)
Jul 07, 2003	13.36	15.08	13.36	14.49	91,035	+1.08(+8.03%)
Jul 03, 2003	13.10	13.93	13.09	13.42	46,587	-0.64(-4.52%)
Jul 02, 2003	13.55	14.05	13.26	14.05	22,818	+0.53(+3.89%)

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.