Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	17.52	17.52	17.08	17.26	5,503	+0.18(+1.06%)
Sep 29, 2003	17.70	17.73	17.01	17.08	3,109	+0.65(+3.98%)
Sep 26, 2003	17.59	17.59	16.28	16.43	3,274	-1.31(-7.38%)
Sep 25, 2003	17.66	17.77	17.55	17.73	1,458	-0.07(-0.41%)
Sep 24, 2003	18.79	18.86	17.44	17.81	15,877	-0.91(-4.85%)
Sep 23, 2003	18.94	19.08	18.72	18.72	4,320	-0.33(-1.72%)
Sep 22, 2003	18.79	19.08	18.72	19.04	5,662	+0.33(+1.75%)
Sep 19, 2003	19.01	19.04	18.53	18.72	4,265	-0.29(-1.53%)
Sep 18, 2003	18.72	19.19	18.72	19.01	6,631	+0.15(+0.77%)
Sep 17, 2003	18.53	18.86	18.46	18.86	6,796	+0.33(+1.76%)
Sep 16, 2003	18.17	18.57	18.06	18.53	2,201	+0.00(+0.00%)
Sep 15, 2003	17.99	18.64	17.88	18.53	13,373	+0.55(+3.03%)
Sep 12, 2003	17.63	17.99	17.33	17.99	8,282	+0.29(+1.64%)
Sep 11, 2003	17.77	17.77	17.44	17.70	1,981	-0.07(-0.41%)
Sep 10, 2003	18.06	18.10	17.26	17.77	6,356	-0.36(-2.00%)
Sep 09, 2003	17.55	18.24	17.23	18.13	13,483	+0.69(+3.96%)
Sep 08, 2003	17.44	17.63	17.26	17.44	11,832	+0.04(+0.21%)
Sep 05, 2003	17.30	17.52	17.08	17.41	22,343	+0.00(+0.00%)
Sep 04, 2003	16.90	17.48	16.90	17.41	5,118	+0.40(+2.35%)
Sep 03, 2003	17.33	17.33	16.79	17.01	3,522	-0.36(-2.09%)
Sep 02, 2003	17.81	17.81	17.26	17.37	4,567	-0.11(-0.62%)
Aug 29, 2003	17.77	17.77	17.48	17.48	2,173	+0.00(+0.00%)
Aug 28, 2003	17.15	17.81	17.15	17.48	6,246	+0.22(+1.26%)
Aug 27, 2003	17.26	17.66	17.08	17.26	11,529	-0.07(-0.42%)
Aug 26, 2003	16.90	17.37	16.90	17.33	2,531	+0.29(+1.71%)
Aug 25, 2003	17.44	17.63	17.04	17.04	5,778	-0.47(-2.70%)
Aug 22, 2003	17.48	17.70	17.44	17.52	2,283	-0.22(-1.23%)
Aug 21, 2003	18.03	18.13	17.26	17.73	8,805	-0.15(-0.81%)
Aug 20, 2003	17.63	18.13	17.26	17.88	17,060	+0.11(+0.61%)
Aug 19, 2003	18.13	18.13	15.99	17.77	64,279	-0.25(-1.41%)
Aug 18, 2003	18.03	18.17	17.84	18.03	8,282	+0.15(+0.81%)
Aug 15, 2003	18.90	18.90	17.88	17.88	4,375	-1.02(-5.38%)
Aug 14, 2003	19.26	19.26	18.90	18.90	5,393	-0.36(-1.89%)
Aug 13, 2003	19.41	19.44	19.19	19.26	3,687	+0.00(+0.00%)
Aug 12, 2003	19.19	19.44	19.19	19.26	4,815	-0.07(-0.38%)
Aug 11, 2003	18.57	19.33	18.57	19.33	7,044	+0.84(+4.52%)
Aug 08, 2003	18.46	18.53	18.46	18.50	1,485	+0.04(+0.20%)
Aug 07, 2003	17.95	18.50	17.92	18.46	5,200	+0.47(+2.63%)
Aug 06, 2003	18.17	18.17	17.88	17.99	3,577	-0.18(-1.00%)
Aug 05, 2003	18.17	18.35	18.17	18.17	5,530	-0.04(-0.20%)
Aug 04, 2003	18.28	18.28	18.17	18.21	1,430	+0.04(+0.20%)
Aug 01, 2003	18.10	18.28	17.70	18.17	9,190	+0.18(+1.01%)
Jul 31, 2003	18.50	18.72	17.70	17.99	9,245	-0.36(-1.98%)
Jul 30, 2003	18.21	18.53	18.17	18.35	11,969	+0.25(+1.41%)
Jul 29, 2003	18.39	18.39	17.77	18.10	18,904	-0.25(-1.39%)
Jul 28, 2003	18.35	18.82	18.35	18.35	24,489	-0.54(-2.87%)
Jul 25, 2003	18.86	18.97	18.86	18.89	3,384	+0.07(+0.37%)
Jul 24, 2003	19.30	19.77	18.79	18.82	4,595	-0.07(-0.38%)
Jul 23, 2003	18.93	19.22	18.79	18.90	7,016	-0.18(-0.95%)
Jul 22, 2003	19.22	19.77	18.93	19.08	4,732	-0.15(-0.76%)
Jul 21, 2003	19.41	19.41	18.90	19.22	21,820	-0.22(-1.12%)
Jul 18, 2003	19.77	19.81	18.90	19.44	6,686	-0.15(-0.74%)
Jul 17, 2003	20.35	21.37	19.33	19.59	26,718	-1.49(-7.07%)
Jul 16, 2003	25.44	25.44	20.75	21.08	54,125	-4.43(-17.38%)
Jul 15, 2003	25.18	25.51	25.00	25.51	28,947	+0.40(+1.59%)
Jul 14, 2003	25.04	25.44	24.75	25.11	13,758	+0.22(+0.88%)
Jul 11, 2003	24.68	25.08	24.68	24.89	5,861	+0.15(+0.59%)
Jul 10, 2003	24.86	24.86	24.57	24.75	5,695	-0.15(-0.58%)
Jul 09, 2003	24.97	25.29	24.49	24.89	23,169	+0.04(+0.15%)
Jul 08, 2003	23.48	24.97	23.48	24.86	21,683	+1.34(+5.72%)
Jul 07, 2003	23.44	23.69	23.40	23.51	8,805	-0.04(-0.15%)
Jul 03, 2003	23.26	23.55	23.26	23.55	2,338	+0.18(+0.78%)
Jul 02, 2003	23.19	23.55	23.26	23.37	12,162	+0.18(+0.78%)

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.