Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	17.66	17.81	17.52	17.81	864,624	+0.03(+0.17%)
Sep 29, 2003	17.59	17.78	17.56	17.78	427,229	+0.18(+1.00%)
Sep 26, 2003	17.74	17.76	17.56	17.60	470,018	-0.12(-0.65%)
Sep 25, 2003	17.63	17.74	17.65	17.72	417,557	+0.09(+0.52%)
Sep 24, 2003	17.81	17.82	17.63	17.63	471,002	-0.17(-0.96%)
Sep 23, 2003	17.81	17.93	17.71	17.80	1,031,515	-0.01(-0.07%)
Sep 22, 2003	17.84	17.92	17.77	17.81	662,648	-0.01(-0.07%)
Sep 19, 2003	17.63	17.81	17.62	17.82	1,455,302	+0.20(+1.11%)
Sep 18, 2003	17.38	17.65	17.35	17.63	657,402	+0.37(+2.12%)
Sep 17, 2003	17.20	17.26	17.04	17.26	679,206	+0.06(+0.35%)
Sep 16, 2003	17.14	17.21	17.09	17.20	588,055	+0.06(+0.36%)
Sep 15, 2003	17.29	17.29	17.09	17.14	400,671	-0.20(-1.16%)
Sep 12, 2003	17.14	17.35	17.02	17.34	706,421	+0.20(+1.17%)
Sep 11, 2003	17.08	17.26	17.08	17.14	629,041	+0.04(+0.21%)
Sep 10, 2003	17.41	17.45	17.08	17.10	702,486	-0.28(-1.61%)
Sep 09, 2003	17.28	17.41	17.15	17.38	540,349	+0.10(+0.60%)
Sep 08, 2003	17.25	17.29	17.16	17.28	517,889	+0.03(+0.18%)
Sep 05, 2003	17.48	17.49	17.21	17.25	599,531	-0.26(-1.46%)
Sep 04, 2003	17.52	17.63	17.45	17.51	549,365	-0.02(-0.10%)
Sep 03, 2003	17.29	17.52	17.19	17.52	447,886	+0.23(+1.34%)
Sep 02, 2003	16.88	17.30	16.77	17.29	524,446	+0.41(+2.46%)
Aug 29, 2003	16.82	16.97	16.71	16.88	469,854	+0.09(+0.51%)
Aug 28, 2003	16.76	16.81	16.64	16.79	731,340	+0.05(+0.33%)
Aug 27, 2003	16.56	16.85	16.56	16.74	554,284	+0.12(+0.70%)
Aug 26, 2003	16.68	16.71	16.51	16.62	665,763	-0.05(-0.33%)
Aug 25, 2003	16.71	16.79	16.60	16.68	345,915	-0.10(-0.58%)
Aug 22, 2003	17.05	17.06	16.77	16.77	434,771	-0.30(-1.79%)
Aug 21, 2003	17.04	17.09	16.95	17.08	313,946	+0.06(+0.36%)
Aug 20, 2003	16.88	17.02	16.78	17.02	397,392	+0.12(+0.69%)
Aug 19, 2003	16.98	16.98	16.82	16.90	313,782	+0.05(+0.29%)
Aug 18, 2003	16.90	16.99	16.80	16.85	356,243	-0.05(-0.29%)
Aug 15, 2003	16.76	17.02	16.70	16.90	279,027	+0.13(+0.76%)
Aug 14, 2003	16.72	16.85	16.67	16.77	318,701	+0.00(+0.00%)
Aug 13, 2003	16.87	16.87	16.68	16.77	224,271	-0.12(-0.72%)
Aug 12, 2003	16.95	16.95	16.74	16.90	650,681	-0.23(-1.35%)
Aug 11, 2003	17.08	17.26	17.02	17.13	565,759	+0.05(+0.29%)
Aug 08, 2003	17.32	17.32	17.07	17.08	305,257	-0.25(-1.44%)
Aug 07, 2003	17.13	17.34	17.08	17.33	356,243	+0.10(+0.60%)
Aug 06, 2003	17.16	17.23	17.05	17.23	244,599	-0.01(-0.07%)
Aug 05, 2003	17.17	17.24	17.04	17.24	420,672	+0.04(+0.21%)
Aug 04, 2003	17.21	17.21	16.99	17.20	355,423	-0.07(-0.42%)
Aug 01, 2003	17.32	17.37	17.24	17.27	420,016	-0.30(-1.73%)
Jul 31, 2003	17.83	17.84	17.40	17.58	523,299	-0.25(-1.40%)
Jul 30, 2003	17.51	17.84	17.35	17.83	513,134	+0.34(+1.92%)
Jul 29, 2003	17.38	17.51	17.27	17.49	323,783	+0.20(+1.16%)
Jul 28, 2003	17.54	17.66	17.27	17.29	553,300	-0.32(-1.84%)
Jul 25, 2003	17.59	17.66	17.53	17.62	512,151	+0.02(+0.14%)
Jul 24, 2003	17.41	17.60	17.38	17.59	581,498	+0.18(+1.05%)
Jul 23, 2003	17.33	17.41	17.23	17.41	594,121	+0.03(+0.18%)
Jul 22, 2003	17.38	17.40	17.22	17.38	813,474	+0.36(+2.11%)
Jul 21, 2003	16.99	17.10	16.87	17.02	939,708	+0.03(+0.18%)
Jul 18, 2003	16.73	17.14	16.73	16.99	483,625	+0.22(+1.31%)
Jul 17, 2003	16.85	16.90	16.73	16.77	675,436	+0.02(+0.11%)
Jul 16, 2003	16.91	17.01	16.74	16.75	575,760	-0.13(-0.79%)
Jul 15, 2003	16.74	17.02	16.71	16.88	380,342	+0.05(+0.29%)
Jul 14, 2003	16.84	16.92	16.79	16.84	570,514	+0.07(+0.40%)
Jul 11, 2003	16.57	16.87	16.57	16.77	803,638	+0.15(+0.92%)
Jul 10, 2003	16.99	16.99	16.57	16.62	1,145,946	-0.40(-2.33%)
Jul 09, 2003	17.23	17.27	16.89	17.01	671,501	-0.30(-1.76%)
Jul 08, 2003	17.38	17.40	17.24	17.32	444,115	-0.12(-0.66%)
Jul 07, 2003	17.32	17.45	17.27	17.43	646,254	+0.11(+0.63%)
Jul 03, 2003	17.17	17.32	16.96	17.32	422,147	+0.27(+1.61%)
Jul 02, 2003	16.65	17.05	16.62	17.05	811,999	+0.38(+2.31%)

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.