Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	16.87	17.05	16.87	16.97	148,246	+0.10(+0.61%)
Sep 29, 2003	16.87	17.05	16.87	16.87	75,772	-0.01(-0.03%)
Sep 26, 2003	17.06	17.06	16.87	16.87	108,264	-0.15(-0.87%)
Sep 25, 2003	17.06	17.06	17.01	17.02	74,121	+0.02(+0.12%)
Sep 24, 2003	17.00	17.06	17.00	17.00	29,338	+0.00(+0.00%)
Sep 23, 2003	17.04	17.07	16.98	17.00	44,988	+0.01(+0.06%)
Sep 22, 2003	17.00	17.06	16.92	16.99	71,413	-0.01(-0.06%)
Sep 19, 2003	17.17	17.25	16.97	17.00	1,018,611	-0.10(-0.57%)
Sep 18, 2003	16.86	17.12	16.66	17.10	94,328	+0.12(+0.72%)
Sep 17, 2003	17.22	17.22	16.89	16.97	36,287	-0.11(-0.63%)
Sep 16, 2003	17.15	17.30	17.03	17.08	28,211	-0.04(-0.24%)
Sep 15, 2003	17.33	17.36	16.99	17.12	20,739	-0.08(-0.45%)
Sep 12, 2003	17.38	17.38	17.07	17.20	17,804	-0.11(-0.62%)
Sep 11, 2003	17.35	17.35	17.09	17.31	15,065	+0.23(+1.37%)
Sep 10, 2003	17.35	17.35	16.97	17.07	23,282	-0.06(-0.33%)
Sep 09, 2003	17.12	17.36	17.11	17.13	13,500	+0.01(+0.03%)
Sep 08, 2003	17.12	17.37	17.12	17.12	44,804	+0.01(+0.03%)
Sep 05, 2003	17.03	17.17	17.02	17.12	13,500	-0.18(-1.06%)
Sep 04, 2003	17.37	17.38	17.09	17.30	16,434	+0.00(+0.00%)
Sep 03, 2003	17.40	17.40	17.15	17.30	18,587	-0.08(-0.44%)
Sep 02, 2003	17.05	17.38	16.87	17.38	27,195	+0.47(+2.78%)
Aug 29, 2003	16.78	17.02	16.65	16.91	30,130	+0.20(+1.22%)
Aug 28, 2003	16.70	16.78	16.44	16.70	6,652	+0.10(+0.62%)
Aug 27, 2003	16.38	16.65	16.38	16.60	11,739	+0.09(+0.56%)
Aug 26, 2003	16.34	16.51	16.34	16.51	10,173	+0.03(+0.19%)
Aug 25, 2003	16.56	16.56	16.36	16.48	17,413	+0.21(+1.32%)
Aug 22, 2003	16.65	16.65	16.25	16.26	51,456	-0.17(-1.06%)
Aug 21, 2003	16.30	16.74	16.26	16.44	47,348	+0.03(+0.19%)
Aug 20, 2003	16.36	16.82	16.36	16.41	9,195	-0.17(-1.02%)
Aug 19, 2003	16.87	16.87	16.48	16.58	24,065	-0.19(-1.13%)
Aug 18, 2003	16.58	16.87	16.52	16.76	27,782	+0.20(+1.23%)
Aug 15, 2003	16.04	16.56	16.04	16.56	15,652	+0.47(+2.92%)
Aug 14, 2003	15.97	16.12	15.74	16.09	21,717	+0.24(+1.52%)
Aug 13, 2003	15.89	16.02	15.67	15.85	44,608	-0.04(-0.23%)
Aug 12, 2003	15.41	15.92	15.41	15.89	28,761	+0.30(+1.90%)
Aug 11, 2003	16.15	16.27	15.33	15.59	71,217	-0.68(-4.18%)
Aug 08, 2003	16.36	16.36	16.11	16.27	5,673	-0.03(-0.19%)
Aug 07, 2003	15.98	16.33	15.97	16.30	22,891	-0.04(-0.22%)
Aug 06, 2003	16.87	16.87	16.33	16.34	20,543	-0.53(-3.15%)
Aug 05, 2003	17.04	17.04	16.60	16.87	24,065	+0.00(+0.00%)
Aug 04, 2003	16.98	17.02	16.66	16.87	33,065	+0.18(+1.07%)
Aug 01, 2003	17.13	17.25	16.67	16.69	21,326	-0.84(-4.81%)
Jul 31, 2003	17.22	17.53	16.87	17.53	47,152	+0.46(+2.69%)
Jul 30, 2003	16.73	17.12	16.52	17.07	38,934	+0.34(+2.02%)
Jul 29, 2003	16.76	16.83	16.43	16.73	21,521	-0.01(-0.03%)
Jul 28, 2003	16.33	16.74	16.33	16.74	29,543	+0.41(+2.50%)
Jul 25, 2003	16.35	16.36	16.23	16.33	16,434	+0.03(+0.19%)
Jul 24, 2003	16.46	16.46	16.22	16.30	29,543	-0.13(-0.78%)
Jul 23, 2003	16.19	16.43	16.13	16.43	32,478	+0.25(+1.55%)
Jul 22, 2003	16.36	16.36	16.09	16.18	22,695	+0.03(+0.19%)
Jul 21, 2003	16.36	16.36	15.84	16.15	45,000	-0.20(-1.24%)
Jul 18, 2003	16.36	16.36	16.20	16.35	50,087	+0.00(+0.03%)
Jul 17, 2003	16.24	16.39	15.77	16.35	60,848	+0.19(+1.17%)
Jul 16, 2003	16.07	16.56	15.84	16.16	107,413	+0.09(+0.54%)
Jul 15, 2003	15.33	16.47	14.82	16.07	154,566	+0.89(+5.89%)
Jul 14, 2003	14.72	15.30	14.61	15.18	240,066	+0.51(+3.45%)
Jul 11, 2003	14.67	14.77	14.61	14.67	77,674	+0.13(+0.88%)
Jul 10, 2003	14.64	14.99	14.54	14.54	61,435	-0.20(-1.35%)
Jul 09, 2003	14.95	15.21	14.65	14.74	133,435	+0.10(+0.67%)
Jul 08, 2003	14.62	14.64	14.48	14.64	74,348	+0.06(+0.38%)
Jul 07, 2003	14.62	14.63	14.57	14.59	85,696	+0.17(+1.15%)
Jul 03, 2003	14.44	14.44	14.36	14.42	38,152	-0.19(-1.28%)
Jul 02, 2003	14.36	14.64	14.36	14.61	71,413	+0.08(+0.53%)

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.