Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	16.35	16.35	16.00	16.25	68,200	+0.01(+0.06%)
Sep 29, 2003	16.05	16.30	15.97	16.24	49,600	+0.06(+0.37%)
Sep 26, 2003	16.10	16.40	16.05	16.18	50,800	+0.12(+0.75%)
Sep 25, 2003	16.39	16.45	16.13	16.06	69,200	-0.30(-1.83%)
Sep 24, 2003	16.23	16.41	16.15	16.36	74,400	+0.33(+2.06%)
Sep 23, 2003	16.18	16.25	16.03	16.03	52,500	-0.15(-0.93%)
Sep 22, 2003	16.15	16.15	15.94	16.18	59,300	+0.02(+0.12%)
Sep 19, 2003	15.71	16.14	15.71	16.16	74,500	+0.38(+2.41%)
Sep 18, 2003	15.80	15.87	15.71	15.78	81,900	+0.03(+0.19%)
Sep 17, 2003	15.74	15.82	15.70	15.75	48,000	+0.06(+0.38%)
Sep 16, 2003	15.67	15.75	15.60	15.69	42,100	+0.03(+0.19%)
Sep 15, 2003	15.85	15.86	15.65	15.66	82,700	-0.17(-1.07%)
Sep 12, 2003	15.97	15.97	15.75	15.83	55,300	-0.16(-1.00%)
Sep 11, 2003	15.80	15.99	15.76	15.99	65,900	+0.16(+1.01%)
Sep 10, 2003	15.94	15.94	15.75	15.83	59,300	-0.11(-0.69%)
Sep 09, 2003	15.95	15.95	15.73	15.94	30,800	-0.01(-0.06%)
Sep 08, 2003	15.92	15.95	15.78	15.95	26,500	+0.02(+0.13%)
Sep 05, 2003	15.83	15.97	15.81	15.93	49,800	+0.00(+0.00%)
Sep 04, 2003	15.75	15.94	15.70	15.93	41,800	+0.18(+1.14%)
Sep 03, 2003	15.75	15.75	15.66	15.75	49,400	+0.00(+0.00%)
Sep 02, 2003	15.68	15.75	15.46	15.75	60,000	+0.17(+1.09%)
Aug 29, 2003	15.58	15.74	15.51	15.58	36,900	-0.10(-0.64%)
Aug 28, 2003	15.60	15.69	15.41	15.68	75,200	+0.03(+0.19%)
Aug 27, 2003	15.69	15.69	15.46	15.65	59,100	-0.08(-0.51%)
Aug 26, 2003	15.70	15.73	15.35	15.73	93,600	-0.02(-0.13%)
Aug 25, 2003	15.30	15.81	15.30	15.75	83,200	+0.47(+3.08%)
Aug 22, 2003	15.53	15.65	15.28	15.28	90,200	-0.34(-2.18%)
Aug 21, 2003	15.90	15.93	15.61	15.62	80,500	-0.17(-1.08%)
Aug 20, 2003	15.75	15.85	15.71	15.79	52,000	+0.00(+0.00%)
Aug 19, 2003	15.72	15.80	15.64	15.79	56,800	+0.07(+0.45%)
Aug 18, 2003	15.68	15.89	15.68	15.72	41,200	+0.05(+0.32%)
Aug 15, 2003	15.80	15.89	15.65	15.67	42,900	-0.01(-0.06%)
Aug 14, 2003	15.59	15.85	15.59	15.68	69,800	+0.10(+0.64%)
Aug 13, 2003	15.35	15.77	15.35	15.58	100,100	+0.28(+1.83%)
Aug 12, 2003	15.24	15.32	15.20	15.30	35,000	+0.10(+0.66%)
Aug 11, 2003	15.12	15.31	15.12	15.20	42,000	+0.08(+0.53%)
Aug 08, 2003	15.25	15.25	15.10	15.12	67,000	-0.08(-0.53%)
Aug 07, 2003	15.13	15.20	14.80	15.20	123,400	+0.07(+0.46%)
Aug 06, 2003	15.15	15.50	15.00	15.13	77,300	-0.22(-1.43%)
Aug 05, 2003	15.36	15.47	15.28	15.35	47,400	-0.11(-0.71%)
Aug 04, 2003	15.65	15.65	15.31	15.46	54,500	-0.18(-1.15%)
Aug 01, 2003	15.64	15.70	15.40	15.64	53,300	+0.00(+0.00%)
Jul 31, 2003	15.65	15.84	15.63	15.64	37,900	-0.11(-0.70%)
Jul 30, 2003	15.69	15.82	15.60	15.75	35,400	+0.06(+0.38%)
Jul 29, 2003	15.84	15.85	15.61	15.69	44,300	-0.10(-0.63%)
Jul 28, 2003	15.90	15.98	15.65	15.79	49,900	-0.05(-0.32%)
Jul 25, 2003	15.96	15.97	15.84	15.84	101,600	-0.11(-0.69%)
Jul 24, 2003	15.75	15.98	15.71	15.95	78,100	+0.24(+1.53%)
Jul 23, 2003	15.79	15.79	15.55	15.71	26,000	-0.05(-0.32%)
Jul 22, 2003	15.70	15.93	15.70	15.76	80,400	+0.10(+0.64%)
Jul 21, 2003	15.76	15.85	15.66	15.66	44,200	-0.09(-0.57%)
Jul 18, 2003	15.50	15.86	15.50	15.75	49,300	+0.30(+1.94%)
Jul 17, 2003	15.65	15.80	15.44	15.45	46,100	-0.17(-1.09%)
Jul 16, 2003	15.55	15.70	15.40	15.62	44,500	+0.14(+0.90%)
Jul 15, 2003	15.45	15.54	15.36	15.48	127,200	+0.07(+0.45%)
Jul 14, 2003	15.63	15.68	15.41	15.41	45,800	-0.02(-0.13%)
Jul 11, 2003	15.39	15.56	15.38	15.43	73,800	+0.04(+0.26%)
Jul 10, 2003	15.70	15.77	15.38	15.39	47,600	-0.31(-1.97%)
Jul 09, 2003	16.00	16.00	15.63	15.70	63,400	-0.30(-1.88%)
Jul 08, 2003	16.00	16.02	15.80	16.00	94,700	+0.02(+0.13%)
Jul 07, 2003	15.70	15.98	15.68	15.98	99,700	+0.32(+2.04%)
Jul 03, 2003	15.77	15.78	15.63	15.66	26,300	-0.15(-0.95%)
Jul 02, 2003	15.70	15.88	15.67	15.81	46,400	+0.11(+0.70%)

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.