Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	19.92	20.03	19.71	19.94	1,167,627	+0.04(+0.19%)
Sep 29, 2003	19.71	19.89	19.71	19.90	791,028	+0.19(+0.95%)
Sep 26, 2003	19.53	19.71	19.50	19.71	1,024,264	+0.16(+0.81%)
Sep 25, 2003	19.49	19.56	19.36	19.56	564,538	+0.14(+0.73%)
Sep 24, 2003	19.51	19.55	19.42	19.42	566,224	-0.10(-0.49%)
Sep 23, 2003	19.49	19.57	19.46	19.51	876,082	+0.04(+0.19%)
Sep 22, 2003	19.57	19.57	19.48	19.47	600,198	-0.10(-0.49%)
Sep 19, 2003	19.55	19.62	19.55	19.57	1,101,608	+0.06(+0.32%)
Sep 18, 2003	19.60	19.60	19.48	19.51	1,196,782	-0.10(-0.49%)
Sep 17, 2003	19.82	19.82	19.60	19.60	586,464	-0.17(-0.84%)
Sep 16, 2003	19.76	19.81	19.67	19.77	421,415	-0.02(-0.08%)
Sep 15, 2003	19.73	19.82	19.64	19.78	385,273	+0.05(+0.25%)
Sep 12, 2003	19.59	19.75	19.53	19.73	735,851	+0.19(+0.96%)
Sep 11, 2003	19.42	19.56	19.42	19.55	1,515,554	+0.15(+0.79%)
Sep 10, 2003	19.84	19.84	19.39	19.39	981,376	-0.44(-2.24%)
Sep 09, 2003	20.02	20.02	19.76	19.84	576,585	-0.18(-0.89%)
Sep 08, 2003	19.90	20.02	19.78	20.02	807,894	+0.05(+0.23%)
Sep 05, 2003	19.88	19.97	19.80	19.97	967,883	+0.10(+0.52%)
Sep 04, 2003	19.82	19.92	19.74	19.87	613,691	+0.09(+0.46%)
Sep 03, 2003	19.59	19.86	19.59	19.78	970,292	+0.19(+0.95%)
Sep 02, 2003	19.65	19.68	19.53	19.59	657,543	+0.02(+0.11%)
Aug 29, 2003	19.42	19.57	19.39	19.57	422,379	+0.15(+0.75%)
Aug 28, 2003	19.49	19.59	19.32	19.42	362,624	-0.04(-0.19%)
Aug 27, 2003	19.28	19.49	19.17	19.46	583,091	+0.20(+1.01%)
Aug 26, 2003	18.99	19.27	18.90	19.27	361,420	+0.31(+1.62%)
Aug 25, 2003	19.12	19.12	18.93	18.96	521,890	-0.13(-0.70%)
Aug 22, 2003	19.37	19.42	19.07	19.09	560,924	-0.27(-1.39%)
Aug 21, 2003	19.32	19.44	19.29	19.36	696,817	+0.07(+0.39%)
Aug 20, 2003	19.39	19.39	19.28	19.29	1,214,130	-0.10(-0.51%)
Aug 19, 2003	19.53	19.53	19.37	19.39	608,149	-0.06(-0.32%)
Aug 18, 2003	19.35	19.51	19.35	19.45	333,711	+0.10(+0.49%)
Aug 15, 2003	19.30	19.42	19.17	19.35	311,544	+0.12(+0.60%)
Aug 14, 2003	19.15	19.32	19.03	19.24	510,325	+0.17(+0.91%)
Aug 13, 2003	19.38	19.38	19.01	19.06	447,438	-0.19(-0.99%)
Aug 12, 2003	19.20	19.30	19.09	19.25	556,586	+0.12(+0.63%)
Aug 11, 2003	19.05	19.20	19.05	19.13	591,042	+0.09(+0.46%)
Aug 08, 2003	19.00	19.09	18.90	19.05	819,700	+0.10(+0.53%)
Aug 07, 2003	18.90	18.95	18.84	18.95	514,421	+0.12(+0.66%)
Aug 06, 2003	18.95	18.95	18.78	18.82	943,547	-0.07(-0.37%)
Aug 05, 2003	18.97	18.97	18.89	18.89	573,212	-0.07(-0.39%)
Aug 04, 2003	18.97	18.97	18.82	18.97	765,246	+0.00(+0.00%)
Aug 01, 2003	19.02	19.02	18.84	18.97	513,939	-0.06(-0.31%)
Jul 31, 2003	19.07	19.17	18.86	19.02	812,954	-0.27(-1.42%)
Jul 30, 2003	19.01	19.30	19.01	19.30	711,756	+0.29(+1.51%)
Jul 29, 2003	18.95	19.02	18.88	19.01	986,917	+0.12(+0.64%)
Jul 28, 2003	18.95	19.01	18.87	18.89	562,851	+0.01(+0.04%)
Jul 25, 2003	18.68	18.92	18.68	18.88	546,226	+0.25(+1.34%)
Jul 24, 2003	18.66	18.73	18.63	18.63	526,950	+0.00(+0.02%)
Jul 23, 2003	18.67	18.67	18.55	18.63	371,057	-0.00(-0.02%)
Jul 22, 2003	18.51	18.66	18.51	18.63	540,202	+0.20(+1.10%)
Jul 21, 2003	18.66	18.68	18.35	18.43	557,791	-0.20(-1.09%)
Jul 18, 2003	18.43	18.66	18.43	18.63	683,324	+0.19(+1.01%)
Jul 17, 2003	18.57	18.57	18.32	18.45	918,488	-0.12(-0.65%)
Jul 16, 2003	18.66	18.66	18.47	18.57	821,869	-0.02(-0.13%)
Jul 15, 2003	18.59	18.61	18.53	18.59	572,007	+0.03(+0.18%)
Jul 14, 2003	18.41	18.59	18.38	18.56	696,817	+0.15(+0.83%)
Jul 11, 2003	18.30	18.41	18.30	18.41	561,164	+0.16(+0.86%)
Jul 10, 2003	18.47	18.47	18.22	18.25	633,208	-0.23(-1.24%)
Jul 09, 2003	18.66	18.67	18.41	18.48	847,650	-0.18(-0.96%)
Jul 08, 2003	18.68	18.71	18.59	18.66	748,380	+0.00(+0.00%)
Jul 07, 2003	18.46	18.68	18.45	18.66	738,983	+0.19(+1.03%)
Jul 03, 2003	18.21	18.51	18.20	18.46	432,740	+0.09(+0.50%)
Jul 02, 2003	18.16	18.42	18.05	18.37	1,153,653	+0.26(+1.42%)

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.