Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	20.64	20.90	20.26	20.48	251,961	-0.10(-0.49%)
Sep 29, 2003	20.47	20.61	20.47	20.58	291,077	+0.14(+0.70%)
Sep 26, 2003	20.78	20.78	20.42	20.44	314,881	-0.40(-1.90%)
Sep 25, 2003	21.12	21.23	20.67	20.83	310,566	-0.25(-1.19%)
Sep 24, 2003	21.55	21.55	21.02	21.08	327,688	-0.57(-2.65%)
Sep 23, 2003	21.51	21.74	21.48	21.66	150,759	+0.17(+0.77%)
Sep 22, 2003	21.64	21.64	21.46	21.49	188,483	-0.14(-0.66%)
Sep 19, 2003	21.79	21.90	21.60	21.64	556,124	-0.19(-0.86%)
Sep 18, 2003	21.77	21.78	21.69	21.82	330,333	+0.11(+0.50%)
Sep 17, 2003	21.84	21.95	21.69	21.72	219,387	-0.27(-1.21%)
Sep 16, 2003	21.80	21.98	21.77	21.98	226,765	+0.19(+0.86%)
Sep 15, 2003	22.08	22.08	21.65	21.80	288,015	-0.10(-0.46%)
Sep 12, 2003	21.77	21.90	21.55	21.90	664,843	+0.08(+0.36%)
Sep 11, 2003	21.37	21.85	21.36	21.82	456,035	+0.45(+2.08%)
Sep 10, 2003	21.81	21.81	21.34	21.37	592,317	-0.58(-2.65%)
Sep 09, 2003	21.34	22.13	21.22	21.95	1,163,336	+0.55(+2.55%)
Sep 08, 2003	21.48	21.54	21.29	21.41	941,722	+0.93(+4.52%)
Sep 05, 2003	20.26	20.57	20.20	20.48	632,130	+0.29(+1.46%)
Sep 04, 2003	20.08	20.21	20.04	20.19	499,885	+0.11(+0.54%)
Sep 03, 2003	19.83	20.13	19.72	20.08	358,035	+0.24(+1.23%)
Sep 02, 2003	19.68	19.84	19.40	19.83	188,762	+0.30(+1.54%)
Aug 29, 2003	19.50	19.56	19.25	19.53	215,767	+0.10(+0.52%)
Aug 28, 2003	19.27	19.50	19.22	19.43	312,933	+0.20(+1.05%)
Aug 27, 2003	19.17	19.31	19.16	19.23	343,279	-0.03(-0.15%)
Aug 26, 2003	19.25	19.38	19.18	19.26	368,615	+0.01(+0.04%)
Aug 25, 2003	19.31	19.36	19.18	19.25	334,648	+0.01(+0.07%)
Aug 22, 2003	19.32	19.35	19.22	19.24	450,467	-0.04(-0.22%)
Aug 21, 2003	19.04	19.30	19.04	19.28	352,328	+0.16(+0.83%)
Aug 20, 2003	18.92	19.12	18.89	19.12	274,930	+0.13(+0.68%)
Aug 19, 2003	18.77	19.14	18.63	18.99	299,430	+0.22(+1.19%)
Aug 18, 2003	18.75	18.89	18.68	18.77	151,037	+0.08(+0.42%)
Aug 15, 2003	18.63	18.69	18.57	18.69	280,080	+0.06(+0.35%)
Aug 14, 2003	18.33	18.75	18.33	18.63	455,757	+0.31(+1.69%)
Aug 13, 2003	18.38	18.42	18.32	18.32	175,816	-0.06(-0.35%)
Aug 12, 2003	18.07	18.45	18.07	18.38	379,055	+0.21(+1.15%)
Aug 11, 2003	18.25	18.25	17.90	18.17	281,194	-0.21(-1.13%)
Aug 08, 2003	18.39	18.42	18.10	18.38	189,875	+0.06(+0.35%)
Aug 07, 2003	18.56	18.66	18.16	18.32	352,745	-0.30(-1.62%)
Aug 06, 2003	18.76	18.86	18.57	18.62	328,245	-0.14(-0.77%)
Aug 05, 2003	19.09	19.14	18.76	18.76	270,614	-0.26(-1.36%)
Aug 04, 2003	19.25	19.25	18.82	19.02	429,308	-0.23(-1.19%)
Aug 01, 2003	19.50	19.50	19.18	19.25	220,640	-0.34(-1.76%)
Jul 31, 2003	19.63	19.84	19.41	19.60	372,373	+0.26(+1.34%)
Jul 30, 2003	19.25	19.37	19.07	19.34	284,535	+0.01(+0.07%)
Jul 29, 2003	19.40	19.41	19.06	19.32	396,734	-0.09(-0.48%)
Jul 28, 2003	19.83	19.83	19.36	19.42	303,884	-0.42(-2.10%)
Jul 25, 2003	19.91	19.97	19.40	19.83	492,925	+0.04(+0.22%)
Jul 24, 2003	21.23	21.26	19.44	19.79	842,886	-1.44(-6.77%)
Jul 23, 2003	21.01	21.26	20.51	21.23	515,893	+0.24(+1.13%)
Jul 22, 2003	20.72	21.03	20.51	20.99	343,140	+0.21(+1.00%)
Jul 21, 2003	21.08	21.16	20.72	20.78	233,446	-0.34(-1.60%)
Jul 18, 2003	20.58	21.18	20.58	21.12	267,412	+0.56(+2.73%)
Jul 17, 2003	20.76	20.83	20.50	20.56	219,665	-0.26(-1.24%)
Jul 16, 2003	20.90	21.04	20.74	20.82	237,344	-0.07(-0.34%)
Jul 15, 2003	20.87	21.08	20.83	20.89	214,932	+0.05(+0.24%)
Jul 14, 2003	20.72	20.90	20.65	20.84	178,739	+0.19(+0.90%)
Jul 11, 2003	20.62	20.75	20.55	20.65	255,719	+0.12(+0.59%)
Jul 10, 2003	20.58	20.65	20.44	20.53	560,857	-0.18(-0.87%)
Jul 09, 2003	20.76	20.82	20.62	20.71	574,360	-0.05(-0.24%)
Jul 08, 2003	21.01	21.03	20.75	20.76	376,549	-0.27(-1.26%)
Jul 07, 2003	20.83	21.05	20.83	21.03	284,117	+0.26(+1.25%)
Jul 03, 2003	20.76	20.84	20.55	20.77	292,330	-0.06(-0.31%)
Jul 02, 2003	20.47	20.90	20.39	20.83	288,572	+0.38(+1.86%)

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.