Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	14.25	14.32	14.25	14.32	2,000	+0.08(+0.56%)
Sep 29, 2003	14.24	14.24	14.24	14.24	1,100	+0.18(+1.28%)
Sep 26, 2003	14.06	14.06	14.06	14.06	0	+0.00(+0.00%)
Sep 25, 2003	14.14	14.15	14.06	14.06	1,500	-0.05(-0.35%)
Sep 24, 2003	14.27	14.27	14.05	14.11	11,900	-0.10(-0.70%)
Sep 23, 2003	14.21	14.21	14.21	14.21	2,800	+0.07(+0.50%)
Sep 22, 2003	14.14	14.14	14.14	14.14	0	+0.00(+0.00%)
Sep 19, 2003	14.14	14.14	14.14	14.14	0	+0.00(+0.00%)
Sep 18, 2003	14.14	14.14	14.14	14.14	0	+0.00(+0.00%)
Sep 17, 2003	14.14	14.14	14.14	14.14	1,400	+0.04(+0.28%)
Sep 16, 2003	14.10	14.10	14.10	14.10	300	+0.15(+1.08%)
Sep 15, 2003	13.95	13.95	13.95	13.95	1,000	+0.09(+0.65%)
Sep 12, 2003	13.94	13.94	13.86	13.86	3,000	-0.09(-0.65%)
Sep 11, 2003	13.95	13.95	13.95	13.95	0	+0.00(+0.00%)
Sep 10, 2003	13.92	14.01	13.91	13.95	7,400	+0.20(+1.45%)
Sep 09, 2003	13.75	13.75	13.75	13.75	0	+0.00(+0.00%)
Sep 08, 2003	13.89	13.89	13.75	13.75	2,100	-0.13(-0.94%)
Sep 05, 2003	13.75	13.88	13.75	13.88	1,000	+0.15(+1.09%)
Sep 04, 2003	13.95	13.98	13.73	13.73	6,700	-0.22(-1.58%)
Sep 03, 2003	13.85	13.95	13.85	13.95	2,100	-0.02(-0.14%)
Sep 02, 2003	13.94	13.97	13.94	13.97	1,100	+0.07(+0.50%)
Aug 29, 2003	13.90	13.97	13.90	13.90	3,000	+0.09(+0.65%)
Aug 28, 2003	13.81	13.81	13.81	13.81	1,000	+0.01(+0.07%)
Aug 27, 2003	13.80	13.80	13.80	13.80	4,100	+0.04(+0.29%)
Aug 26, 2003	13.76	13.76	13.76	13.76	2,100	-0.09(-0.65%)
Aug 25, 2003	13.85	13.85	13.85	13.85	0	+0.00(+0.00%)
Aug 22, 2003	13.90	13.92	13.75	13.85	3,500	+0.02(+0.14%)
Aug 21, 2003	13.97	13.97	13.83	13.83	6,700	-0.06(-0.43%)
Aug 20, 2003	13.95	13.95	13.89	13.89	2,000	-0.03(-0.22%)
Aug 19, 2003	13.84	13.92	13.84	13.92	2,400	+0.04(+0.29%)
Aug 18, 2003	13.83	13.88	13.76	13.88	4,800	+0.07(+0.51%)
Aug 15, 2003	13.81	13.81	13.81	13.81	1,600	+0.00(+0.00%)
Aug 14, 2003	13.81	13.81	13.81	13.81	600	-0.01(-0.07%)
Aug 13, 2003	13.91	13.91	13.75	13.82	8,200	-0.13(-0.93%)
Aug 12, 2003	13.96	13.96	13.95	13.95	2,000	-0.10(-0.71%)
Aug 11, 2003	14.05	14.05	14.00	14.05	4,000	+0.14(+1.01%)
Aug 08, 2003	13.90	14.05	13.90	13.91	7,500	+0.06(+0.43%)
Aug 07, 2003	13.87	13.87	13.79	13.85	12,400	-0.08(-0.57%)
Aug 06, 2003	13.96	13.97	13.93	13.93	5,700	-0.07(-0.50%)
Aug 05, 2003	14.12	14.25	14.00	14.00	3,600	-0.15(-1.06%)
Aug 04, 2003	14.15	14.15	14.15	14.15	0	+0.00(+0.00%)
Aug 01, 2003	14.24	14.24	14.20	14.15	6,900	-0.15(-1.05%)
Jul 31, 2003	14.40	14.40	14.30	14.30	6,300	-0.30(-2.05%)
Jul 30, 2003	14.60	14.60	14.60	14.60	0	+0.00(+0.00%)
Jul 29, 2003	14.88	14.88	14.60	14.60	3,400	-0.28(-1.88%)
Jul 28, 2003	14.88	14.88	14.88	14.88	0	+0.00(+0.00%)
Jul 25, 2003	14.88	14.88	14.88	14.88	0	+0.00(+0.00%)
Jul 24, 2003	14.88	14.88	14.88	14.88	800	+0.13(+0.88%)
Jul 23, 2003	14.80	14.92	14.75	14.75	2,800	-0.15(-1.01%)
Jul 22, 2003	14.90	14.90	14.80	14.90	2,700	+0.10(+0.68%)
Jul 21, 2003	14.82	14.88	14.80	14.80	5,300	+0.05(+0.34%)
Jul 18, 2003	14.88	14.91	14.75	14.75	2,600	-0.15(-1.01%)
Jul 17, 2003	14.83	14.90	14.80	14.90	5,000	+0.05(+0.34%)
Jul 16, 2003	14.80	14.86	14.78	14.85	8,700	-0.03(-0.20%)
Jul 15, 2003	15.25	15.25	14.75	14.88	37,600	-0.38(-2.49%)
Jul 14, 2003	15.31	15.31	15.26	15.26	1,900	-0.05(-0.33%)
Jul 11, 2003	15.31	15.31	15.31	15.31	0	+0.00(+0.00%)
Jul 10, 2003	15.31	15.31	15.31	15.31	1,700	+0.05(+0.33%)
Jul 09, 2003	15.26	15.26	15.26	15.26	1,000	-0.03(-0.20%)
Jul 08, 2003	15.25	15.38	15.20	15.29	12,000	-0.03(-0.20%)
Jul 07, 2003	15.50	15.50	15.32	15.32	4,300	-0.16(-1.03%)
Jul 03, 2003	15.64	15.64	15.48	15.48	6,800	-0.15(-0.96%)
Jul 02, 2003	15.68	15.70	15.50	15.63	6,400	-0.01(-0.06%)

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.