Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	14.47	14.48	14.28	14.39	2,837,435	-0.07(-0.51%)
Sep 29, 2003	14.38	14.65	14.46	14.47	4,073,460	+0.09(+0.59%)
Sep 26, 2003	14.27	14.50	14.27	14.38	6,679,983	+0.21(+1.45%)
Sep 25, 2003	14.01	14.31	13.88	14.18	9,927,131	-0.18(-1.26%)
Sep 24, 2003	14.68	14.68	14.36	14.36	6,567,671	-0.33(-2.23%)
Sep 23, 2003	15.27	15.19	14.62	14.68	9,574,023	-0.59(-3.86%)
Sep 22, 2003	15.46	15.48	15.19	15.27	2,775,739	-0.29(-1.88%)
Sep 19, 2003	15.78	15.78	15.48	15.57	3,615,828	-0.21(-1.35%)
Sep 18, 2003	15.82	15.86	15.74	15.78	1,788,297	-0.04(-0.24%)
Sep 17, 2003	15.83	15.88	15.74	15.82	1,835,617	-0.02(-0.09%)
Sep 16, 2003	15.67	15.86	15.68	15.83	2,488,820	+0.16(+1.04%)
Sep 15, 2003	15.53	15.75	15.44	15.67	2,310,620	+0.13(+0.84%)
Sep 12, 2003	15.51	15.59	15.38	15.54	1,571,161	+0.03(+0.16%)
Sep 11, 2003	15.53	15.61	15.46	15.51	2,049,159	+0.02(+0.14%)
Sep 10, 2003	15.60	15.66	15.38	15.49	3,003,356	-0.22(-1.38%)
Sep 09, 2003	15.90	15.90	15.63	15.71	1,784,104	-0.15(-0.95%)
Sep 08, 2003	15.77	15.91	15.74	15.86	1,933,852	+0.12(+0.76%)
Sep 05, 2003	15.79	15.81	15.57	15.74	2,076,413	-0.17(-1.04%)
Sep 04, 2003	16.05	16.05	15.81	15.90	2,082,403	-0.12(-0.74%)
Sep 03, 2003	16.01	16.08	15.86	16.02	3,230,076	+0.06(+0.35%)
Sep 02, 2003	15.98	16.13	15.84	15.97	1,939,243	+0.03(+0.18%)
Aug 29, 2003	15.83	15.97	15.82	15.94	1,535,821	+0.03(+0.16%)
Aug 28, 2003	15.79	15.93	15.72	15.91	2,853,308	+0.11(+0.68%)
Aug 27, 2003	15.89	15.93	15.73	15.81	2,283,964	-0.12(-0.74%)
Aug 26, 2003	15.73	15.99	15.72	15.93	1,838,912	+0.20(+1.25%)
Aug 25, 2003	15.69	15.73	15.58	15.73	2,362,133	-0.10(-0.65%)
Aug 22, 2003	16.24	16.24	15.78	15.83	2,363,032	-0.38(-2.34%)
Aug 21, 2003	16.14	16.25	15.99	16.21	6,181,620	+0.48(+3.07%)
Aug 20, 2003	16.03	16.03	15.68	15.73	2,545,126	-0.31(-1.94%)
Aug 19, 2003	15.90	16.19	15.90	16.04	4,153,725	+0.14(+0.89%)
Aug 18, 2003	15.55	15.90	15.54	15.90	2,825,455	+0.38(+2.42%)
Aug 15, 2003	15.54	15.73	15.48	15.52	1,365,407	+0.00(+0.02%)
Aug 14, 2003	15.22	15.56	15.09	15.52	3,817,689	+0.30(+1.96%)
Aug 13, 2003	15.30	15.34	15.17	15.22	1,740,377	-0.08(-0.50%)
Aug 12, 2003	15.26	15.30	15.11	15.30	1,861,973	+0.05(+0.33%)
Aug 11, 2003	15.23	15.41	15.10	15.25	2,660,133	+0.06(+0.41%)
Aug 08, 2003	15.28	15.30	15.13	15.19	2,122,835	-0.11(-0.69%)
Aug 07, 2003	15.32	15.36	15.08	15.29	2,735,007	+0.10(+0.64%)
Aug 06, 2003	15.08	15.30	14.97	15.19	2,334,879	+0.00(+0.01%)
Aug 05, 2003	15.36	15.36	15.03	15.19	3,823,679	-0.13(-0.82%)
Aug 04, 2003	15.38	15.41	15.23	15.32	3,064,454	-0.02(-0.12%)
Aug 01, 2003	15.44	15.45	15.19	15.34	2,327,092	-0.06(-0.41%)
Jul 31, 2003	15.53	15.63	15.38	15.40	2,856,303	-0.05(-0.35%)
Jul 30, 2003	15.39	15.48	15.30	15.45	3,098,297	+0.03(+0.17%)
Jul 29, 2003	15.39	15.51	15.18	15.43	5,919,260	+0.01(+0.04%)
Jul 28, 2003	14.98	15.49	14.93	15.42	11,401,854	+0.88(+6.04%)
Jul 25, 2003	14.40	14.56	14.32	14.54	4,152,227	+0.16(+1.10%)
Jul 24, 2003	14.79	14.82	14.38	14.38	4,240,879	-0.38(-2.55%)
Jul 23, 2003	14.86	14.94	14.67	14.76	2,808,983	-0.12(-0.80%)
Jul 22, 2003	14.48	14.96	14.48	14.88	3,636,493	+0.21(+1.43%)
Jul 21, 2003	14.86	14.98	14.56	14.67	3,176,466	-0.20(-1.35%)
Jul 18, 2003	14.50	14.89	14.44	14.87	3,669,438	+0.45(+3.11%)
Jul 17, 2003	14.57	14.57	14.36	14.42	2,296,543	-0.15(-1.02%)
Jul 16, 2003	14.65	14.69	14.43	14.57	3,924,609	-0.08(-0.57%)
Jul 15, 2003	14.71	14.81	14.62	14.65	2,683,194	-0.04(-0.28%)
Jul 14, 2003	14.75	14.75	14.64	14.69	3,244,452	-0.03(-0.19%)
Jul 11, 2003	14.68	14.78	14.60	14.72	3,179,760	+0.08(+0.54%)
Jul 10, 2003	14.34	14.67	14.33	14.64	4,482,573	+0.26(+1.80%)
Jul 09, 2003	14.40	14.45	14.30	14.38	3,461,587	-0.09(-0.61%)
Jul 08, 2003	14.38	14.48	14.26	14.47	2,942,559	+0.11(+0.79%)
Jul 07, 2003	14.37	14.56	14.32	14.36	2,850,912	-0.01(-0.08%)
Jul 03, 2003	14.60	14.62	14.37	14.37	1,755,053	-0.32(-2.19%)
Jul 02, 2003	14.72	14.73	14.56	14.69	2,294,746	-0.03(-0.23%)

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.