Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	15.10	15.22	14.80	14.98	6,939,891	-0.12(-0.80%)
Sep 29, 2003	14.96	15.12	14.83	15.10	8,064,068	+0.08(+0.55%)
Sep 26, 2003	14.67	15.17	14.59	15.02	12,463,837	+0.15(+1.03%)
Sep 25, 2003	15.22	15.25	14.83	14.87	9,001,590	-0.36(-2.38%)
Sep 24, 2003	15.26	15.51	15.19	15.23	14,773,154	+0.02(+0.13%)
Sep 23, 2003	15.19	15.31	15.15	15.21	7,730,036	+0.17(+1.14%)
Sep 22, 2003	15.15	15.20	15.01	15.04	5,342,632	-0.18(-1.21%)
Sep 19, 2003	15.24	15.29	15.05	15.22	11,773,305	+0.01(+0.04%)
Sep 18, 2003	15.06	15.26	15.06	15.22	9,939,898	+0.10(+0.67%)
Sep 17, 2003	15.08	15.21	15.05	15.12	7,009,023	+0.00(+0.00%)
Sep 16, 2003	15.05	15.15	15.05	15.12	9,318,340	+0.17(+1.11%)
Sep 15, 2003	14.93	15.05	14.91	14.95	7,867,828	+0.01(+0.04%)
Sep 12, 2003	14.98	15.02	14.80	14.94	7,801,996	-0.14(-0.93%)
Sep 11, 2003	14.92	15.17	14.89	15.08	8,342,638	+0.32(+2.15%)
Sep 10, 2003	14.96	15.03	14.73	14.77	7,715,424	-0.25(-1.65%)
Sep 09, 2003	15.43	15.43	14.98	15.01	16,120,596	+0.15(+1.03%)
Sep 08, 2003	14.84	14.95	14.78	14.86	8,191,491	+0.03(+0.22%)
Sep 05, 2003	14.89	14.98	14.67	14.83	8,827,661	-0.06(-0.38%)
Sep 04, 2003	14.55	14.96	14.52	14.89	15,174,904	+0.45(+3.08%)
Sep 03, 2003	14.32	14.45	14.25	14.44	10,591,779	+0.12(+0.84%)
Sep 02, 2003	14.29	14.45	14.07	14.32	10,763,195	+0.05(+0.36%)
Aug 29, 2003	14.10	14.38	14.04	14.27	6,557,309	+0.04(+0.31%)
Aug 28, 2003	14.38	14.45	14.19	14.22	6,748,836	-0.13(-0.93%)
Aug 27, 2003	14.26	14.50	14.26	14.36	6,762,662	+0.17(+1.17%)
Aug 26, 2003	14.05	14.23	13.93	14.19	6,798,171	+0.06(+0.45%)
Aug 25, 2003	13.95	14.16	13.87	14.13	6,503,261	+0.16(+1.14%)
Aug 22, 2003	14.36	14.40	13.78	13.97	12,495,575	-0.35(-2.44%)
Aug 21, 2003	14.64	14.69	14.29	14.32	7,995,565	-0.32(-2.17%)
Aug 20, 2003	14.51	14.67	14.47	14.64	4,306,283	+0.08(+0.52%)
Aug 19, 2003	14.47	14.61	14.35	14.56	4,787,849	+0.10(+0.70%)
Aug 18, 2003	14.64	14.64	14.42	14.46	7,075,326	-0.17(-1.13%)
Aug 15, 2003	14.64	14.64	14.48	14.63	4,531,747	+0.02(+0.13%)
Aug 14, 2003	14.58	14.66	14.28	14.61	11,517,517	-0.14(-0.95%)
Aug 13, 2003	15.15	15.18	14.66	14.75	10,577,639	-0.39(-2.61%)
Aug 12, 2003	15.00	15.24	14.98	15.14	10,212,968	+0.02(+0.13%)
Aug 11, 2003	15.08	15.26	14.82	15.12	10,106,442	-0.08(-0.54%)
Aug 08, 2003	14.63	15.21	14.58	15.21	25,078,664	+1.16(+8.30%)
Aug 07, 2003	14.00	14.15	13.93	14.04	5,377,198	+0.15(+1.10%)
Aug 06, 2003	13.81	13.96	13.73	13.89	6,757,006	-0.11(-0.82%)
Aug 05, 2003	14.37	14.37	13.95	14.00	6,284,081	-0.37(-2.57%)
Aug 04, 2003	14.50	14.54	14.13	14.37	7,390,190	-0.25(-1.70%)
Aug 01, 2003	14.65	14.68	14.43	14.62	6,958,117	-0.03(-0.17%)
Jul 31, 2003	14.45	14.76	14.42	14.65	14,543,762	+0.39(+2.72%)
Jul 30, 2003	13.98	14.33	13.96	14.26	11,398,107	+0.16(+1.13%)
Jul 29, 2003	13.85	14.26	13.43	14.10	16,888,116	+0.57(+4.19%)
Jul 28, 2003	13.54	13.62	13.33	13.53	7,214,219	-0.11(-0.84%)
Jul 25, 2003	13.42	13.68	13.24	13.65	6,250,144	+0.23(+1.71%)
Jul 24, 2003	13.59	13.77	13.40	13.42	5,830,954	-0.08(-0.61%)
Jul 23, 2003	13.51	13.61	13.33	13.50	5,862,377	+0.08(+0.62%)
Jul 22, 2003	13.24	13.52	13.23	13.42	6,400,663	+0.13(+1.01%)
Jul 21, 2003	13.61	13.61	13.24	13.28	9,463,988	-0.33(-2.43%)
Jul 18, 2003	13.30	13.69	13.26	13.61	11,585,706	+0.57(+4.39%)
Jul 17, 2003	13.37	13.40	12.98	13.04	8,113,246	-0.40(-2.98%)
Jul 16, 2003	13.43	13.47	13.17	13.44	15,847,839	+0.03(+0.19%)
Jul 15, 2003	14.13	14.13	13.29	13.42	21,508,320	-0.53(-3.83%)
Jul 14, 2003	14.54	14.59	13.91	13.95	22,194,454	-0.42(-2.92%)
Jul 11, 2003	14.17	14.54	14.10	14.37	7,941,045	+0.20(+1.44%)
Jul 10, 2003	14.54	14.54	14.08	14.17	8,242,711	-0.38(-2.58%)
Jul 09, 2003	14.48	14.66	14.29	14.54	12,093,825	+0.03(+0.22%)
Jul 08, 2003	14.49	14.61	14.44	14.51	11,278,698	-0.06(-0.44%)
Jul 07, 2003	14.38	14.79	14.30	14.58	10,257,590	+0.18(+1.24%)
Jul 03, 2003	14.32	14.64	14.26	14.40	6,834,779	-0.06(-0.44%)
Jul 02, 2003	13.87	14.50	13.81	14.46	10,271,887	+0.50(+3.56%)

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.