Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	18.08	18.10	17.62	17.91	1,688,693	-0.34(-1.86%)
Sep 29, 2003	18.04	18.34	17.98	18.25	1,486,247	+0.21(+1.15%)
Sep 26, 2003	17.93	18.17	17.83	18.04	1,848,674	+0.11(+0.62%)
Sep 25, 2003	18.18	18.27	17.92	17.93	1,726,812	-0.25(-1.36%)
Sep 24, 2003	18.78	18.78	18.17	18.18	2,421,250	-0.57(-3.03%)
Sep 23, 2003	18.59	18.81	18.58	18.74	1,139,818	+0.16(+0.84%)
Sep 22, 2003	18.82	18.71	18.35	18.59	1,343,251	-0.23(-1.24%)
Sep 19, 2003	18.86	18.89	18.70	18.82	821,435	+0.01(+0.05%)
Sep 18, 2003	18.64	18.94	18.55	18.81	1,288,937	+0.25(+1.36%)
Sep 17, 2003	18.65	18.71	18.45	18.56	1,226,327	-0.10(-0.54%)
Sep 16, 2003	18.29	18.67	18.35	18.66	820,250	+0.37(+2.02%)
Sep 15, 2003	18.51	18.51	18.25	18.29	1,094,786	-0.19(-1.04%)
Sep 12, 2003	18.38	18.50	18.20	18.48	1,042,842	-0.01(-0.05%)
Sep 11, 2003	18.50	18.66	18.43	18.49	1,413,762	+0.12(+0.66%)
Sep 10, 2003	18.87	18.87	18.33	18.37	1,568,410	-0.58(-3.05%)
Sep 09, 2003	19.11	19.14	18.92	18.95	850,666	-0.19(-0.98%)
Sep 08, 2003	19.13	19.24	19.01	19.13	1,281,826	-0.07(-0.34%)
Sep 05, 2003	19.24	19.38	19.11	19.20	2,071,858	-0.07(-0.37%)
Sep 04, 2003	19.28	19.37	18.94	19.27	2,385,303	-0.08(-0.42%)
Sep 03, 2003	19.36	19.60	19.35	19.35	2,794,737	-0.02(-0.10%)
Sep 02, 2003	19.33	19.48	19.00	19.37	1,954,538	+0.12(+0.63%)
Aug 29, 2003	19.04	19.27	19.00	19.25	1,132,905	+0.27(+1.44%)
Aug 28, 2003	19.05	19.07	18.63	18.98	1,066,148	-0.07(-0.35%)
Aug 27, 2003	18.83	19.11	18.82	19.04	1,105,057	+0.11(+0.59%)
Aug 26, 2003	18.94	18.97	18.76	18.93	1,649,389	-0.21(-1.08%)
Aug 25, 2003	19.18	19.23	18.91	19.14	1,466,496	-0.10(-0.50%)
Aug 22, 2003	19.44	19.64	19.19	19.23	1,892,126	-0.15(-0.78%)
Aug 21, 2003	19.35	19.47	19.14	19.39	1,453,856	+0.16(+0.84%)
Aug 20, 2003	19.29	19.31	19.18	19.22	1,684,940	-0.06(-0.29%)
Aug 19, 2003	19.26	19.39	19.21	19.28	1,699,358	+0.04(+0.18%)
Aug 18, 2003	19.14	19.29	19.04	19.24	1,788,434	+0.22(+1.14%)
Aug 15, 2003	19.21	19.26	18.92	19.03	889,773	-0.21(-1.08%)
Aug 14, 2003	18.75	19.29	18.70	19.23	2,064,748	+0.50(+2.68%)
Aug 13, 2003	18.81	18.92	18.68	18.73	1,308,687	-0.03(-0.13%)
Aug 12, 2003	18.40	18.78	18.31	18.76	2,367,923	+0.36(+1.95%)
Aug 11, 2003	18.36	18.58	18.28	18.40	1,385,518	+0.07(+0.39%)
Aug 08, 2003	18.20	18.33	18.12	18.33	1,427,587	+0.19(+1.03%)
Aug 07, 2003	17.82	18.28	17.69	18.14	2,154,022	+0.51(+2.87%)
Aug 06, 2003	17.90	17.92	17.53	17.63	1,590,926	-0.28(-1.55%)
Aug 05, 2003	18.23	18.25	17.85	17.91	1,510,936	-0.30(-1.64%)
Aug 04, 2003	18.51	18.51	18.03	18.21	1,991,077	-0.37(-1.99%)
Aug 01, 2003	18.51	18.67	18.22	18.58	1,359,842	+0.05(+0.25%)
Jul 31, 2003	18.20	18.83	18.20	18.54	1,997,200	+0.36(+2.01%)
Jul 30, 2003	18.20	18.31	17.97	18.17	1,321,920	+0.06(+0.34%)
Jul 29, 2003	18.10	18.29	17.89	18.11	1,665,387	+0.03(+0.14%)
Jul 28, 2003	18.43	18.43	18.02	18.09	2,368,713	-0.35(-1.90%)
Jul 25, 2003	17.97	18.50	17.69	18.43	2,504,401	+0.46(+2.56%)
Jul 24, 2003	17.75	18.38	17.70	17.97	3,055,448	+0.28(+1.60%)
Jul 23, 2003	17.50	17.74	17.27	17.69	2,356,467	+0.19(+1.10%)
Jul 22, 2003	17.24	17.57	17.19	17.50	1,967,771	+0.42(+2.43%)
Jul 21, 2003	17.36	17.36	17.08	17.08	2,739,238	-0.40(-2.29%)
Jul 18, 2003	16.58	17.62	16.58	17.48	3,601,360	+1.14(+7.00%)
Jul 17, 2003	16.13	16.45	16.02	16.34	2,885,789	+0.16(+1.00%)
Jul 16, 2003	16.28	16.30	16.00	16.18	1,442,993	-0.02(-0.12%)
Jul 15, 2003	16.42	16.45	16.04	16.20	1,419,094	-0.13(-0.81%)
Jul 14, 2003	16.20	16.56	16.20	16.33	1,777,966	+0.29(+1.80%)
Jul 11, 2003	15.81	16.10	15.81	16.04	1,222,179	+0.33(+2.09%)
Jul 10, 2003	15.85	15.90	15.57	15.71	1,380,778	-0.14(-0.86%)
Jul 09, 2003	15.94	16.16	15.83	15.85	1,761,771	-0.16(-0.98%)
Jul 08, 2003	15.75	16.03	15.75	16.00	1,606,727	+0.14(+0.89%)
Jul 07, 2003	15.59	16.05	15.59	15.86	1,176,950	+0.37(+2.39%)
Jul 03, 2003	15.55	15.72	15.36	15.49	801,289	-0.13(-0.84%)
Jul 02, 2003	15.22	15.64	15.22	15.62	1,555,967	+0.41(+2.66%)

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.