Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	17.49	18.19	17.49	18.19	13,578	+0.21(+1.19%)
Sep 29, 2003	18.15	18.15	17.98	17.98	544	-0.03(-0.16%)
Sep 26, 2003	18.15	18.15	17.51	18.01	29,349	+0.01(+0.08%)
Sep 25, 2003	17.79	18.15	17.56	17.99	16,326	+0.33(+1.87%)
Sep 24, 2003	17.77	17.85	17.77	17.66	20,101	-0.11(-0.62%)
Sep 23, 2003	17.65	17.77	17.64	17.77	806	+0.01(+0.04%)
Sep 22, 2003	17.53	17.82	17.53	17.77	9,387	+0.08(+0.46%)
Sep 19, 2003	17.75	17.75	17.68	17.68	1,360	-0.07(-0.41%)
Sep 18, 2003	17.76	17.84	17.76	17.76	1,876	-0.07(-0.37%)
Sep 17, 2003	17.49	17.82	17.49	17.82	7,945	+0.18(+1.04%)
Sep 16, 2003	17.49	17.64	17.49	17.64	4,625	+0.18(+1.01%)
Sep 15, 2003	17.38	17.75	17.27	17.46	18,095	+0.00(+0.00%)
Sep 12, 2003	17.56	17.57	17.43	17.46	4,625	-0.10(-0.59%)
Sep 11, 2003	17.59	17.59	17.57	17.57	2,312	-0.04(-0.21%)
Sep 10, 2003	17.60	17.60	17.60	17.60	2,993	+0.01(+0.04%)
Sep 09, 2003	17.61	17.61	17.52	17.60	6,666	-0.06(-0.33%)
Sep 08, 2003	17.66	17.71	17.65	17.65	2,312	-0.11(-0.62%)
Sep 05, 2003	17.64	17.77	17.64	17.77	8,979	+0.09(+0.49%)
Sep 04, 2003	18.01	18.02	17.68	17.68	7,891	-0.29(-1.63%)
Sep 03, 2003	17.76	18.18	17.67	17.97	9,931	+0.47(+2.69%)
Sep 02, 2003	18.18	18.18	17.32	17.50	7,755	-0.57(-3.17%)
Aug 29, 2003	18.00	18.15	18.00	18.07	7,482	-0.03(-0.16%)
Aug 28, 2003	18.01	18.18	17.97	18.10	8,843	-0.04(-0.20%)
Aug 27, 2003	18.19	18.19	17.73	18.14	3,265	+0.42(+2.36%)
Aug 26, 2003	17.45	18.19	17.45	17.72	5,442	+0.07(+0.42%)
Aug 25, 2003	18.37	18.37	17.59	17.65	4,353	-0.68(-3.73%)
Aug 22, 2003	17.48	18.33	17.32	18.33	7,618	+0.90(+5.14%)
Aug 21, 2003	17.46	17.85	17.25	17.43	10,748	-0.18(-1.04%)
Aug 20, 2003	17.02	17.64	17.02	17.62	3,265	+0.35(+2.02%)
Aug 19, 2003	17.64	17.64	17.09	17.27	11,564	-0.36(-2.06%)
Aug 18, 2003	17.82	17.82	17.61	17.63	4,761	-0.04(-0.25%)
Aug 15, 2003	17.74	17.86	17.68	17.68	4,761	-0.15(-0.82%)
Aug 14, 2003	17.82	17.82	17.64	17.82	1,088	+0.18(+1.04%)
Aug 13, 2003	17.20	18.12	17.12	17.64	21,904	+0.40(+2.35%)
Aug 12, 2003	16.79	17.46	16.79	17.24	11,836	+0.51(+3.08%)
Aug 11, 2003	17.31	17.31	16.57	16.72	2,585	-0.40(-2.36%)
Aug 08, 2003	16.53	17.16	16.53	17.13	64,625	+0.57(+3.46%)
Aug 07, 2003	16.50	17.21	16.48	16.55	41,087	+0.60(+3.78%)
Aug 06, 2003	16.16	16.37	15.88	15.95	2,993	-0.22(-1.36%)
Aug 05, 2003	16.50	16.50	15.87	16.17	5,850	-0.26(-1.61%)
Aug 04, 2003	15.63	16.46	15.48	16.43	11,156	+0.30(+1.87%)
Aug 01, 2003	16.05	16.13	15.38	16.13	21,088	+0.15(+0.97%)
Jul 31, 2003	15.66	15.98	15.66	15.98	1,904	+0.15(+0.98%)
Jul 30, 2003	15.62	15.82	15.43	15.82	22,040	+0.21(+1.32%)
Jul 29, 2003	15.81	16.02	15.31	15.62	24,353	-0.18(-1.16%)
Jul 28, 2003	15.58	15.94	15.58	15.80	2,176	-0.13(-0.83%)
Jul 25, 2003	15.57	16.07	15.57	15.94	3,401	-0.19(-1.19%)
Jul 24, 2003	15.95	16.13	15.95	16.13	1,632	+0.12(+0.73%)
Jul 23, 2003	15.38	16.02	15.34	16.01	2,857	+0.23(+1.45%)
Jul 22, 2003	15.57	15.80	15.36	15.78	44,761	+0.04(+0.28%)
Jul 21, 2003	15.59	16.01	15.59	15.74	9,251	+0.12(+0.80%)
Jul 18, 2003	15.68	15.74	15.61	15.61	7,618	-0.07(-0.47%)
Jul 17, 2003	15.68	15.76	15.68	15.69	4,897	+0.00(+0.00%)
Jul 16, 2003	15.72	16.13	15.68	15.69	1,224	-0.14(-0.88%)
Jul 15, 2003	15.79	16.13	15.79	15.82	5,170	+0.02(+0.14%)
Jul 14, 2003	15.98	16.17	15.80	15.80	6,122	-0.14(-0.88%)
Jul 11, 2003	15.46	15.99	15.46	15.94	7,755	+0.36(+2.31%)
Jul 10, 2003	15.46	15.72	15.46	15.58	19,455	+0.07(+0.47%)
Jul 09, 2003	15.79	15.79	15.46	15.51	1,632	-0.11(-0.71%)
Jul 08, 2003	15.44	15.79	15.44	15.62	6,122	+0.15(+0.95%)
Jul 07, 2003	15.82	15.82	15.41	15.47	15,373	-0.15(-0.99%)
Jul 03, 2003	15.80	15.80	15.63	15.63	3,537	-0.18(-1.12%)
Jul 02, 2003	15.44	15.80	15.11	15.80	27,482	+0.49(+3.17%)

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.