Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	19.92	20.28	19.73	19.99	383,924	+0.01(+0.07%)
Sep 29, 2003	19.64	20.07	19.40	19.97	218,108	+0.36(+1.83%)
Sep 26, 2003	19.83	19.91	19.56	19.62	214,186	-0.17(-0.88%)
Sep 25, 2003	20.35	20.40	19.86	19.79	274,324	-0.46(-2.27%)
Sep 24, 2003	20.59	20.62	20.25	20.25	311,802	-0.68(-3.25%)
Sep 23, 2003	20.60	20.93	20.56	20.93	208,957	+0.30(+1.45%)
Sep 22, 2003	20.83	20.83	20.50	20.63	356,687	-0.27(-1.27%)
Sep 19, 2003	21.34	21.48	20.90	20.90	327,926	-0.56(-2.61%)
Sep 18, 2003	21.25	21.54	21.21	21.46	218,762	+0.25(+1.17%)
Sep 17, 2003	20.93	21.17	20.76	21.21	302,868	+0.21(+1.01%)
Sep 16, 2003	20.51	21.00	20.51	21.00	300,471	+0.59(+2.90%)
Sep 15, 2003	20.42	20.74	20.34	20.40	578,065	+0.00(+0.00%)
Sep 12, 2003	20.63	20.63	20.06	20.40	386,538	-0.25(-1.20%)
Sep 11, 2003	20.50	20.69	20.43	20.65	287,398	+0.16(+0.78%)
Sep 10, 2003	20.71	20.81	20.45	20.49	486,768	-0.28(-1.37%)
Sep 09, 2003	21.11	21.26	20.77	20.78	464,325	-0.24(-1.14%)
Sep 08, 2003	20.40	21.15	20.40	21.02	534,922	+0.58(+2.85%)
Sep 05, 2003	20.33	20.54	19.98	20.43	523,810	+0.07(+0.36%)
Sep 04, 2003	20.12	20.38	20.03	20.36	386,102	+0.19(+0.96%)
Sep 03, 2003	19.96	20.61	19.78	20.17	486,550	+0.11(+0.57%)
Sep 02, 2003	19.53	20.05	19.48	20.05	352,983	+0.46(+2.37%)
Aug 29, 2003	19.28	19.68	19.28	19.59	264,301	+0.26(+1.35%)
Aug 28, 2003	19.30	19.34	19.00	19.33	326,618	+0.03(+0.17%)
Aug 27, 2003	19.05	19.32	19.02	19.29	309,187	+0.25(+1.30%)
Aug 26, 2003	19.32	19.36	18.91	19.05	588,741	-0.26(-1.35%)
Aug 25, 2003	19.85	19.85	19.26	19.31	492,869	-0.50(-2.50%)
Aug 22, 2003	20.17	20.24	19.80	19.80	262,340	-0.25(-1.26%)
Aug 21, 2003	19.78	20.06	19.76	20.06	239,680	+0.32(+1.63%)
Aug 20, 2003	19.76	19.80	19.62	19.73	240,769	-0.16(-0.81%)
Aug 19, 2003	19.56	19.90	19.56	19.90	342,960	+0.34(+1.74%)
Aug 18, 2003	18.73	19.71	18.68	19.56	437,307	+0.83(+4.41%)
Aug 15, 2003	18.76	18.77	18.59	18.73	68,199	-0.03(-0.15%)
Aug 14, 2003	18.45	18.79	18.35	18.76	293,935	+0.31(+1.69%)
Aug 13, 2003	18.18	18.62	18.18	18.45	325,529	+0.27(+1.46%)
Aug 12, 2003	17.83	18.21	17.83	18.18	144,679	+0.39(+2.17%)
Aug 11, 2003	17.55	17.86	17.53	17.79	380,002	+0.01(+0.08%)
Aug 08, 2003	17.60	17.79	17.58	17.78	292,191	+0.22(+1.28%)
Aug 07, 2003	17.55	17.69	17.45	17.55	348,625	+0.00(+0.00%)
Aug 06, 2003	17.69	17.70	17.46	17.55	397,215	-0.12(-0.68%)
Aug 05, 2003	17.97	18.01	17.67	17.67	367,800	-0.25(-1.41%)
Aug 04, 2003	18.46	18.46	17.76	17.93	255,804	-0.53(-2.88%)
Aug 01, 2003	18.31	18.55	18.29	18.46	305,701	+0.15(+0.80%)
Jul 31, 2003	18.19	18.60	18.19	18.31	271,274	+0.17(+0.96%)
Jul 30, 2003	17.90	18.14	17.81	18.14	196,101	+0.25(+1.41%)
Jul 29, 2003	18.04	18.15	17.69	17.89	323,568	-0.21(-1.17%)
Jul 28, 2003	17.97	18.17	17.85	18.10	159,932	+0.22(+1.21%)
Jul 25, 2003	17.78	17.97	17.62	17.88	149,255	+0.15(+0.83%)
Jul 24, 2003	17.99	18.19	17.73	17.73	162,110	-0.22(-1.25%)
Jul 23, 2003	17.89	17.96	17.59	17.96	223,774	+0.07(+0.41%)
Jul 22, 2003	17.46	17.96	17.46	17.89	267,134	+0.42(+2.42%)
Jul 21, 2003	17.51	17.53	17.32	17.46	620,117	-0.16(-0.91%)
Jul 18, 2003	17.49	17.65	17.28	17.62	267,570	+0.14(+0.79%)
Jul 17, 2003	17.63	17.63	17.38	17.49	510,300	-0.21(-1.17%)
Jul 16, 2003	18.08	18.08	17.49	17.69	292,191	-0.36(-1.98%)
Jul 15, 2003	18.07	18.17	18.01	18.05	283,258	+0.01(+0.05%)
Jul 14, 2003	18.28	18.33	18.03	18.04	240,333	-0.07(-0.41%)
Jul 11, 2003	17.96	18.22	17.94	18.11	234,232	+0.14(+0.77%)
Jul 10, 2003	17.96	17.98	17.72	17.98	363,442	-0.03(-0.18%)
Jul 09, 2003	17.98	18.13	17.81	18.01	214,622	+0.00(+0.03%)
Jul 08, 2003	17.58	18.01	17.53	18.00	505,289	+0.38(+2.16%)
Jul 07, 2003	17.30	17.72	17.30	17.62	254,278	+0.40(+2.35%)
Jul 03, 2003	17.30	17.33	17.21	17.22	199,370	-0.17(-1.00%)
Jul 02, 2003	17.05	17.50	17.03	17.39	330,758	+0.46(+2.71%)

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.