Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	18.32	18.58	17.91	17.95	387,220	-0.99(-5.25%)
Sep 29, 2003	18.22	19.23	18.12	18.95	586,246	+0.47(+2.56%)
Sep 26, 2003	19.28	19.39	18.44	18.47	346,814	-0.81(-4.21%)
Sep 25, 2003	19.01	19.92	18.67	19.28	595,008	-0.05(-0.25%)
Sep 24, 2003	20.14	20.59	19.43	19.33	343,862	-1.36(-6.57%)
Sep 23, 2003	20.10	20.69	20.06	20.69	228,373	+0.70(+3.52%)
Sep 22, 2003	20.20	20.30	19.89	19.99	399,056	-0.75(-3.64%)
Sep 19, 2003	20.55	20.98	20.32	20.74	215,489	-0.06(-0.28%)
Sep 18, 2003	20.31	20.93	20.31	20.80	185,747	-0.33(-1.57%)
Sep 17, 2003	21.19	21.55	20.88	21.13	183,419	-0.32(-1.51%)
Sep 16, 2003	20.37	21.56	20.36	21.46	269,565	+0.69(+3.31%)
Sep 15, 2003	19.88	21.32	19.86	20.77	395,537	-0.10(-0.48%)
Sep 12, 2003	21.13	21.14	20.45	20.87	465,281	-0.30(-1.41%)
Sep 11, 2003	20.62	21.30	20.06	21.17	410,379	+0.45(+2.16%)
Sep 10, 2003	21.02	21.30	20.05	20.72	510,169	-0.87(-4.03%)
Sep 09, 2003	21.51	21.95	21.48	21.59	428,237	-0.75(-3.38%)
Sep 08, 2003	21.60	22.57	21.05	22.34	397,106	+0.10(+0.44%)
Sep 05, 2003	22.05	22.51	21.95	22.25	284,406	-0.05(-0.21%)
Sep 04, 2003	21.93	22.29	21.56	22.29	434,029	+0.33(+1.51%)
Sep 03, 2003	21.88	22.41	21.67	21.96	281,027	-0.46(-2.03%)
Sep 02, 2003	22.17	22.59	21.99	22.42	462,748	-0.39(-1.71%)
Aug 29, 2003	22.33	22.83	22.32	22.81	744,378	+0.31(+1.36%)
Aug 28, 2003	21.57	22.57	21.55	22.50	781,664	+0.95(+4.42%)
Aug 27, 2003	19.79	21.75	19.77	21.55	668,480	+0.83(+4.00%)
Aug 26, 2003	19.24	20.88	19.04	20.72	430,168	+0.79(+3.95%)
Aug 25, 2003	19.97	20.38	19.11	19.93	461,300	-0.74(-3.57%)
Aug 22, 2003	20.76	21.18	20.48	20.67	737,862	+0.14(+0.69%)
Aug 21, 2003	19.52	20.67	19.52	20.53	374,421	+0.70(+3.55%)
Aug 20, 2003	19.67	20.11	19.20	19.82	382,023	-0.07(-0.33%)
Aug 19, 2003	19.85	19.89	19.48	19.89	240,604	+0.12(+0.63%)
Aug 18, 2003	18.09	19.85	18.03	19.77	309,624	+1.14(+6.09%)
Aug 15, 2003	18.50	18.65	18.45	18.63	68,778	+0.12(+0.63%)
Aug 14, 2003	18.57	18.75	18.07	18.51	326,638	-0.13(-0.71%)
Aug 13, 2003	18.22	18.90	17.82	18.65	221,419	+0.43(+2.37%)
Aug 12, 2003	17.32	18.22	16.90	18.22	258,221	+0.77(+4.42%)
Aug 11, 2003	16.66	17.53	16.65	17.45	304,436	+0.45(+2.63%)
Aug 08, 2003	17.44	17.74	16.84	17.00	357,890	-0.39(-2.24%)
Aug 07, 2003	17.02	17.59	16.95	17.39	312,279	-0.16(-0.90%)
Aug 06, 2003	17.90	17.91	17.25	17.54	254,963	-0.41(-2.26%)
Aug 05, 2003	17.63	18.36	17.62	17.95	215,506	-0.52(-2.83%)
Aug 04, 2003	17.72	18.47	17.72	18.47	227,573	+0.14(+0.77%)
Aug 01, 2003	18.65	18.65	17.96	18.33	278,131	-0.30(-1.60%)
Jul 31, 2003	18.22	19.25	18.18	18.63	345,341	+0.24(+1.31%)
Jul 30, 2003	18.70	18.80	18.36	18.39	266,668	-0.47(-2.51%)
Jul 29, 2003	18.96	19.27	18.60	18.86	351,012	-0.81(-4.13%)
Jul 28, 2003	18.58	19.85	18.49	19.67	317,347	+0.52(+2.73%)
Jul 25, 2003	18.47	19.37	18.46	19.15	419,067	+0.23(+1.23%)
Jul 24, 2003	19.73	19.85	18.92	18.92	458,042	-0.56(-2.85%)
Jul 23, 2003	19.02	19.86	18.81	19.48	814,726	+0.54(+2.84%)
Jul 22, 2003	17.43	19.14	17.41	18.94	610,561	+1.67(+9.70%)
Jul 21, 2003	17.65	18.06	17.16	17.26	272,822	-0.69(-3.83%)
Jul 18, 2003	17.52	18.14	17.11	17.95	615,871	+0.43(+2.46%)
Jul 17, 2003	18.30	18.31	17.16	17.52	604,770	-1.25(-6.66%)
Jul 16, 2003	19.07	19.54	18.17	18.77	554,935	-0.13(-0.66%)
Jul 15, 2003	18.08	19.61	18.07	18.90	1,067,880	+0.88(+4.88%)
Jul 14, 2003	17.12	18.10	16.99	18.02	442,597	+1.19(+7.09%)
Jul 11, 2003	16.53	16.95	16.52	16.82	284,480	+0.29(+1.75%)
Jul 10, 2003	16.38	16.60	16.16	16.53	340,876	-0.25(-1.48%)
Jul 09, 2003	16.78	17.03	16.37	16.78	316,744	-0.03(-0.20%)
Jul 08, 2003	16.59	17.04	16.54	16.82	370,681	+0.18(+1.10%)
Jul 07, 2003	15.37	16.74	15.30	16.63	398,071	+1.38(+9.02%)
Jul 03, 2003	15.41	15.86	15.17	15.26	200,785	-0.54(-3.41%)
Jul 02, 2003	14.59	15.80	14.74	15.80	570,985	+1.21(+8.30%)

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.