Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	13.95	14.25	13.35	13.51	48,093	-0.54(-3.84%)
Sep 29, 2003	13.34	14.25	13.34	14.05	89,992	+0.70(+5.24%)
Sep 26, 2003	14.65	14.66	13.18	13.35	126,837	-1.47(-9.92%)
Sep 25, 2003	15.08	15.35	14.57	14.82	97,692	-0.44(-2.88%)
Sep 24, 2003	15.66	16.25	15.21	15.26	97,944	-0.40(-2.55%)
Sep 23, 2003	15.05	16.02	14.55	15.66	162,764	+0.83(+5.59%)
Sep 22, 2003	15.00	15.21	14.60	14.83	37,245	-0.25(-1.66%)
Sep 19, 2003	14.42	15.22	14.33	15.08	119,103	+0.39(+2.65%)
Sep 18, 2003	14.75	14.75	14.50	14.69	44,452	-0.01(-0.07%)
Sep 17, 2003	14.61	14.84	14.61	14.70	28,700	+0.03(+0.20%)
Sep 16, 2003	14.57	14.99	14.50	14.67	44,524	-0.20(-1.34%)
Sep 15, 2003	15.20	15.20	14.47	14.87	50,500	-0.13(-0.87%)
Sep 12, 2003	14.36	15.00	14.36	15.00	44,300	+0.34(+2.32%)
Sep 11, 2003	14.51	15.00	14.42	14.66	49,400	-0.14(-0.95%)
Sep 10, 2003	14.65	15.01	14.51	14.80	68,700	+0.00(+0.00%)
Sep 09, 2003	15.00	15.00	14.45	14.80	31,600	-0.15(-1.00%)
Sep 08, 2003	14.45	15.00	14.44	14.95	57,200	+0.39(+2.68%)
Sep 05, 2003	14.94	14.94	14.41	14.56	42,628	-0.38(-2.54%)
Sep 04, 2003	14.37	15.16	14.32	14.94	85,200	+0.52(+3.61%)
Sep 03, 2003	14.53	14.64	14.23	14.42	75,800	+0.07(+0.49%)
Sep 02, 2003	14.30	14.50	13.67	14.35	85,800	+0.41(+2.94%)
Aug 29, 2003	14.00	14.29	13.88	13.94	33,300	-0.13(-0.92%)
Aug 28, 2003	13.96	14.25	13.61	14.07	65,800	-0.07(-0.50%)
Aug 27, 2003	13.60	14.19	13.28	14.14	59,100	+0.57(+4.20%)
Aug 26, 2003	13.51	13.80	12.31	13.57	175,100	+0.10(+0.74%)
Aug 25, 2003	14.05	14.48	13.28	13.47	177,300	+0.05(+0.37%)
Aug 22, 2003	12.95	13.62	12.80	13.42	157,100	+0.65(+5.09%)
Aug 21, 2003	12.80	13.00	12.66	12.77	43,800	-0.04(-0.31%)
Aug 20, 2003	12.80	12.96	12.80	12.81	14,900	-0.14(-1.08%)
Aug 19, 2003	12.76	13.01	12.76	12.95	83,800	+0.00(+0.00%)
Aug 18, 2003	12.73	13.00	12.42	12.95	170,900	+0.21(+1.65%)
Aug 15, 2003	12.97	13.10	12.20	12.74	40,800	-0.43(-3.26%)
Aug 14, 2003	13.10	13.40	12.35	13.17	86,900	-0.09(-0.68%)
Aug 13, 2003	13.45	13.45	12.95	13.26	81,800	-0.04(-0.30%)
Aug 12, 2003	13.25	13.40	13.03	13.30	65,000	+0.05(+0.38%)
Aug 11, 2003	13.13	13.67	13.00	13.25	86,800	-0.17(-1.27%)
Aug 08, 2003	13.38	13.79	13.38	13.42	93,900	-0.18(-1.32%)
Aug 07, 2003	13.60	14.13	13.49	13.60	56,800	-0.15(-1.09%)
Aug 06, 2003	13.60	14.20	13.35	13.75	80,800	+0.07(+0.51%)
Aug 05, 2003	14.25	14.55	13.20	13.68	111,500	-1.03(-7.00%)
Aug 04, 2003	14.74	15.05	14.19	14.71	68,500	-0.08(-0.54%)
Aug 01, 2003	13.82	15.09	13.79	14.79	78,400	+0.25(+1.72%)
Jul 31, 2003	14.81	15.38	14.07	14.54	110,400	-0.45(-3.00%)
Jul 30, 2003	16.38	16.38	14.66	14.99	89,200	-0.51(-3.29%)
Jul 29, 2003	15.27	15.57	15.27	15.50	219,500	+0.22(+1.44%)
Jul 28, 2003	14.05	15.43	14.02	15.28	210,900	+1.25(+8.91%)
Jul 25, 2003	13.10	14.31	13.10	14.03	180,700	+0.28(+2.04%)
Jul 24, 2003	13.31	14.31	13.31	13.75	182,800	+0.13(+0.95%)
Jul 23, 2003	14.98	15.24	13.34	13.62	161,100	-0.68(-4.76%)
Jul 22, 2003	14.25	14.82	14.06	14.30	174,700	+0.12(+0.85%)
Jul 21, 2003	14.95	15.15	14.00	14.18	179,100	-0.82(-5.47%)
Jul 18, 2003	14.00	15.05	13.70	15.00	80,300	+0.60(+4.17%)
Jul 17, 2003	15.80	16.20	13.16	14.40	350,300	-1.48(-9.32%)
Jul 16, 2003	16.40	16.40	15.88	15.88	69,700	-0.55(-3.35%)
Jul 15, 2003	16.25	16.43	16.18	16.43	124,400	+0.19(+1.17%)
Jul 14, 2003	16.40	16.50	15.87	16.24	157,300	+0.38(+2.40%)
Jul 11, 2003	16.60	16.60	15.80	15.86	87,200	-0.45(-2.77%)
Jul 10, 2003	16.60	16.60	16.30	16.31	58,600	-0.37(-2.21%)
Jul 09, 2003	16.66	16.70	16.48	16.68	123,500	+0.08(+0.48%)
Jul 08, 2003	16.40	16.65	16.29	16.60	109,800	+0.20(+1.22%)
Jul 07, 2003	16.51	16.51	16.17	16.40	125,100	+0.06(+0.37%)
Jul 03, 2003	16.40	16.40	16.06	16.34	83,100	-0.01(-0.06%)
Jul 02, 2003	16.42	16.42	16.08	16.35	86,600	+0.10(+0.62%)

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.