Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	18.32	18.58	17.91	17.96	387,108	-0.99(-5.25%)
Sep 29, 2003	18.22	19.23	18.12	18.95	586,077	+0.47(+2.56%)
Sep 26, 2003	19.29	19.39	18.44	18.48	346,714	-0.81(-4.21%)
Sep 25, 2003	19.02	19.93	18.68	19.29	594,836	-0.05(-0.25%)
Sep 24, 2003	20.14	20.60	19.44	19.34	343,762	-1.36(-6.57%)
Sep 23, 2003	20.10	20.70	20.06	20.70	228,307	+0.70(+3.52%)
Sep 22, 2003	20.20	20.30	19.90	20.00	398,941	-0.75(-3.64%)
Sep 19, 2003	20.56	20.98	20.33	20.75	215,427	-0.06(-0.28%)
Sep 18, 2003	20.32	20.93	20.32	20.81	185,693	-0.33(-1.57%)
Sep 17, 2003	21.20	21.55	20.89	21.14	183,366	-0.32(-1.51%)
Sep 16, 2003	20.38	21.57	20.37	21.46	269,487	+0.69(+3.31%)
Sep 15, 2003	19.89	21.33	19.87	20.77	395,423	-0.10(-0.48%)
Sep 12, 2003	21.14	21.15	20.46	20.87	465,147	-0.30(-1.41%)
Sep 11, 2003	20.63	21.30	20.07	21.17	410,261	+0.45(+2.16%)
Sep 10, 2003	21.02	21.30	20.05	20.72	510,021	-0.87(-4.03%)
Sep 09, 2003	21.51	21.95	21.49	21.59	428,114	-0.75(-3.38%)
Sep 08, 2003	21.60	22.58	21.06	22.35	396,991	+0.10(+0.44%)
Sep 05, 2003	22.06	22.52	21.96	22.25	284,323	-0.05(-0.21%)
Sep 04, 2003	21.93	22.30	21.57	22.30	433,904	+0.33(+1.51%)
Sep 03, 2003	21.89	22.42	21.68	21.97	280,946	-0.46(-2.03%)
Sep 02, 2003	22.18	22.60	21.99	22.42	462,614	-0.39(-1.71%)
Aug 29, 2003	22.34	22.84	22.32	22.81	744,163	+0.31(+1.36%)
Aug 28, 2003	21.58	22.58	21.55	22.51	781,438	+0.95(+4.42%)
Aug 27, 2003	19.80	21.76	19.77	21.55	668,287	+0.83(+4.00%)
Aug 26, 2003	19.25	20.89	19.05	20.72	430,044	+0.79(+3.95%)
Aug 25, 2003	19.98	20.38	19.12	19.94	461,166	-0.74(-3.57%)
Aug 22, 2003	20.77	21.19	20.48	20.67	737,649	+0.14(+0.69%)
Aug 21, 2003	19.52	20.67	19.52	20.53	374,313	+0.70(+3.55%)
Aug 20, 2003	19.67	20.12	19.21	19.83	381,913	-0.07(-0.33%)
Aug 19, 2003	19.85	19.90	19.48	19.90	240,535	+0.12(+0.63%)
Aug 18, 2003	18.10	19.85	18.03	19.77	309,535	+1.14(+6.09%)
Aug 15, 2003	18.50	18.65	18.45	18.64	68,758	+0.12(+0.63%)
Aug 14, 2003	18.58	18.75	18.07	18.52	326,544	-0.13(-0.71%)
Aug 13, 2003	18.23	18.91	17.82	18.65	221,355	+0.43(+2.37%)
Aug 12, 2003	17.33	18.22	16.90	18.22	258,147	+0.77(+4.42%)
Aug 11, 2003	16.66	17.53	16.65	17.45	304,348	+0.45(+2.63%)
Aug 08, 2003	17.44	17.74	16.84	17.00	357,787	-0.39(-2.24%)
Aug 07, 2003	17.03	17.60	16.95	17.39	312,189	-0.16(-0.90%)
Aug 06, 2003	17.91	17.91	17.25	17.55	254,890	-0.41(-2.26%)
Aug 05, 2003	17.63	18.36	17.62	17.96	215,444	-0.52(-2.83%)
Aug 04, 2003	17.72	18.48	17.72	18.48	227,507	+0.14(+0.77%)
Aug 01, 2003	18.65	18.65	17.96	18.34	278,051	-0.30(-1.60%)
Jul 31, 2003	18.22	19.26	18.19	18.64	345,241	+0.24(+1.31%)
Jul 30, 2003	18.71	18.81	18.36	18.39	266,591	-0.47(-2.51%)
Jul 29, 2003	18.97	19.27	18.60	18.87	350,911	-0.81(-4.13%)
Jul 28, 2003	18.59	19.85	18.49	19.68	317,255	+0.52(+2.73%)
Jul 25, 2003	18.48	19.37	18.47	19.16	418,946	+0.23(+1.23%)
Jul 24, 2003	19.74	19.85	18.93	18.93	457,909	-0.56(-2.85%)
Jul 23, 2003	19.03	19.86	18.82	19.48	814,491	+0.54(+2.84%)
Jul 22, 2003	17.43	19.14	17.42	18.94	610,385	+1.67(+9.70%)
Jul 21, 2003	17.66	18.06	17.16	17.27	272,743	-0.69(-3.83%)
Jul 18, 2003	17.52	18.15	17.11	17.96	615,693	+0.43(+2.46%)
Jul 17, 2003	18.30	18.31	17.16	17.52	604,595	-1.25(-6.66%)
Jul 16, 2003	19.07	19.55	18.18	18.78	554,775	-0.13(-0.66%)
Jul 15, 2003	18.09	19.61	18.08	18.90	1,067,571	+0.88(+4.88%)
Jul 14, 2003	17.13	18.11	16.99	18.02	442,469	+1.19(+7.09%)
Jul 11, 2003	16.53	16.95	16.52	16.83	284,398	+0.29(+1.75%)
Jul 10, 2003	16.39	16.60	16.17	16.54	340,778	-0.25(-1.48%)
Jul 09, 2003	16.79	17.04	16.37	16.79	316,652	-0.03(-0.20%)
Jul 08, 2003	16.60	17.04	16.55	16.82	370,574	+0.18(+1.10%)
Jul 07, 2003	15.38	16.75	15.30	16.64	397,957	+1.38(+9.02%)
Jul 03, 2003	15.42	15.87	15.17	15.26	200,727	-0.54(-3.41%)
Jul 02, 2003	14.59	15.80	14.74	15.80	570,820	+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.