Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	16.98	17.26	16.91	17.19	150,664	+0.24(+1.43%)
Sep 29, 2003	16.98	17.00	16.78	16.95	180,755	+0.01(+0.06%)
Sep 26, 2003	17.25	17.25	16.94	16.94	170,865	-0.24(-1.38%)
Sep 25, 2003	17.29	17.37	17.18	17.18	144,036	-0.11(-0.66%)
Sep 24, 2003	17.54	17.54	17.28	17.29	98,479	-0.19(-1.06%)
Sep 23, 2003	17.37	17.57	17.38	17.48	177,704	+0.11(+0.63%)
Sep 22, 2003	17.44	17.44	17.25	17.37	124,256	-0.07(-0.41%)
Sep 19, 2003	17.28	17.49	17.28	17.44	199,483	+0.16(+0.91%)
Sep 18, 2003	17.21	17.28	17.20	17.28	110,578	+0.13(+0.75%)
Sep 17, 2003	17.32	17.32	17.15	17.16	84,696	-0.14(-0.82%)
Sep 16, 2003	17.32	17.35	17.27	17.30	83,644	-0.02(-0.14%)
Sep 15, 2003	17.42	17.47	17.26	17.32	84,591	-0.10(-0.55%)
Sep 12, 2003	17.36	17.51	17.25	17.42	86,379	+0.10(+0.55%)
Sep 11, 2003	17.32	17.41	17.25	17.32	106,896	+0.02(+0.14%)
Sep 10, 2003	17.23	17.34	17.12	17.30	125,098	+0.05(+0.28%)
Sep 09, 2003	17.49	17.53	17.20	17.25	146,035	-0.27(-1.55%)
Sep 08, 2003	17.35	17.56	17.31	17.52	137,934	+0.25(+1.43%)
Sep 05, 2003	17.35	17.44	17.25	17.27	104,055	-0.04(-0.22%)
Sep 04, 2003	17.56	17.63	17.30	17.31	191,697	-0.27(-1.51%)
Sep 03, 2003	17.44	17.61	17.44	17.58	201,587	+0.33(+1.90%)
Sep 02, 2003	16.96	17.29	16.96	17.25	146,771	+0.29(+1.74%)
Aug 29, 2003	17.06	17.10	16.89	16.96	100,057	-0.04(-0.22%)
Aug 28, 2003	16.78	17.03	16.73	16.99	180,229	+0.21(+1.27%)
Aug 27, 2003	16.88	16.89	16.78	16.78	116,470	-0.10(-0.59%)
Aug 26, 2003	16.88	16.89	16.56	16.88	119,942	+0.06(+0.34%)
Aug 25, 2003	16.63	16.82	16.60	16.82	246,934	+0.28(+1.69%)
Aug 22, 2003	17.09	17.09	16.53	16.54	142,563	-0.46(-2.68%)
Aug 21, 2003	16.85	17.01	16.79	17.00	103,003	+0.18(+1.07%)
Aug 20, 2003	16.74	16.84	16.69	16.82	184,332	+0.08(+0.45%)
Aug 19, 2003	16.75	16.88	16.65	16.74	168,656	-0.08(-0.45%)
Aug 18, 2003	16.61	16.82	16.61	16.82	322,792	+0.28(+1.70%)
Aug 15, 2003	16.39	16.60	16.39	16.54	76,068	+0.16(+0.99%)
Aug 14, 2003	16.40	16.42	16.23	16.38	102,161	+0.04(+0.23%)
Aug 13, 2003	16.35	16.36	16.19	16.34	155,820	-0.02(-0.15%)
Aug 12, 2003	16.25	16.37	16.11	16.36	131,305	+0.13(+0.82%)
Aug 11, 2003	16.03	16.23	16.03	16.23	298,699	+0.21(+1.33%)
Aug 08, 2003	15.92	16.04	15.90	16.02	218,527	+0.15(+0.96%)
Aug 07, 2003	15.87	15.93	15.83	15.86	182,123	-0.03(-0.18%)
Aug 06, 2003	15.81	15.97	15.79	15.89	326,475	+0.13(+0.81%)
Aug 05, 2003	15.81	15.91	15.73	15.76	204,849	+0.00(+0.00%)
Aug 04, 2003	16.11	16.14	15.66	15.76	288,177	-0.39(-2.41%)
Aug 01, 2003	16.50	16.50	16.11	16.15	162,974	-0.34(-2.05%)
Jul 31, 2003	16.28	16.54	16.28	16.49	287,020	+0.31(+1.91%)
Jul 30, 2003	16.32	16.46	16.18	16.18	207,584	-0.11(-0.70%)
Jul 29, 2003	16.12	16.37	15.99	16.30	237,360	+0.29(+1.78%)
Jul 28, 2003	15.80	16.08	15.75	16.01	173,180	+0.19(+1.17%)
Jul 25, 2003	15.75	15.83	15.67	15.83	241,989	+0.05(+0.30%)
Jul 24, 2003	15.97	15.97	15.58	15.78	339,416	+0.52(+3.43%)
Jul 23, 2003	15.19	15.25	15.03	15.25	137,723	+0.06(+0.41%)
Jul 22, 2003	15.16	15.20	15.03	15.19	204,954	+0.03(+0.22%)
Jul 21, 2003	15.19	15.19	14.90	15.16	254,615	-0.01(-0.06%)
Jul 18, 2003	15.14	15.21	15.02	15.17	252,721	+0.10(+0.69%)
Jul 17, 2003	15.33	15.35	15.06	15.06	255,667	-0.28(-1.80%)
Jul 16, 2003	15.87	15.92	15.34	15.34	414,854	-0.55(-3.47%)
Jul 15, 2003	15.92	15.94	15.79	15.89	237,149	-0.02(-0.12%)
Jul 14, 2003	15.90	15.94	15.81	15.91	215,370	+0.01(+0.09%)
Jul 11, 2003	15.75	15.92	15.74	15.90	114,576	+0.20(+1.27%)
Jul 10, 2003	16.02	16.02	15.55	15.70	188,436	-0.33(-2.07%)
Jul 09, 2003	16.04	16.05	15.96	16.03	197,905	+0.02(+0.15%)
Jul 08, 2003	15.98	16.01	15.83	16.01	186,542	+0.06(+0.39%)
Jul 07, 2003	15.87	15.94	15.85	15.94	111,104	+0.05(+0.33%)
Jul 03, 2003	15.94	15.95	15.83	15.89	55,447	-0.10(-0.62%)
Jul 02, 2003	15.99	16.02	15.87	15.99	244,935	+0.12(+0.78%)

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.