Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	12.63	12.86	12.53	12.72	253,757	+0.02(+0.17%)
Sep 29, 2003	12.63	12.75	12.48	12.70	177,785	+0.13(+1.01%)
Sep 26, 2003	12.67	12.68	12.50	12.57	148,696	-0.03(-0.22%)
Sep 25, 2003	12.97	12.97	12.60	12.60	192,048	-0.36(-2.79%)
Sep 24, 2003	13.03	13.06	12.90	12.96	185,269	-0.12(-0.92%)
Sep 23, 2003	12.99	13.10	12.85	13.08	176,514	+0.09(+0.71%)
Sep 22, 2003	13.14	13.15	12.89	12.99	218,595	-0.15(-1.13%)
Sep 19, 2003	13.42	13.52	13.14	13.14	329,305	-0.40(-2.93%)
Sep 18, 2003	13.50	13.53	13.34	13.53	337,354	+0.04(+0.26%)
Sep 17, 2003	13.19	13.43	13.13	13.50	311,371	+0.31(+2.36%)
Sep 16, 2003	13.08	13.21	12.92	13.19	309,253	+0.01(+0.11%)
Sep 15, 2003	13.23	13.35	13.03	13.17	317,585	+0.00(+0.00%)
Sep 12, 2003	13.14	13.24	12.85	13.17	239,636	-0.03(-0.21%)
Sep 11, 2003	13.03	13.21	12.88	13.20	610,176	+0.20(+1.53%)
Sep 10, 2003	13.23	13.23	12.90	13.00	304,452	-0.26(-1.98%)
Sep 09, 2003	13.26	13.53	13.24	13.26	207,440	+0.00(+0.00%)
Sep 08, 2003	13.48	13.56	13.24	13.26	244,720	-0.28(-2.09%)
Sep 05, 2003	13.40	13.55	13.23	13.55	365,879	+0.16(+1.22%)
Sep 04, 2003	13.38	13.52	13.38	13.38	246,273	+0.04(+0.27%)
Sep 03, 2003	13.53	13.56	13.26	13.35	677,534	-0.18(-1.31%)
Sep 02, 2003	13.38	13.60	13.26	13.53	618,648	+0.18(+1.33%)
Aug 29, 2003	13.24	13.42	13.17	13.35	185,975	+0.14(+1.07%)
Aug 28, 2003	13.24	13.28	13.10	13.21	265,901	-0.11(-0.80%)
Aug 27, 2003	13.31	13.38	13.05	13.31	355,712	-0.04(-0.27%)
Aug 26, 2003	13.28	13.35	13.14	13.35	480,402	+0.08(+0.64%)
Aug 25, 2003	12.96	13.31	12.96	13.26	501,019	+0.20(+1.52%)
Aug 22, 2003	13.35	13.40	13.07	13.07	441,851	-0.28(-2.12%)
Aug 21, 2003	13.21	13.37	13.09	13.35	835,126	+0.19(+1.45%)
Aug 20, 2003	13.16	13.42	13.09	13.16	145,024	+0.00(+0.00%)
Aug 19, 2003	13.09	13.18	13.04	13.16	305,723	+0.11(+0.87%)
Aug 18, 2003	12.85	13.04	12.82	13.04	183,575	+0.22(+1.71%)
Aug 15, 2003	12.75	12.92	12.70	12.82	49,000	+0.11(+0.89%)
Aug 14, 2003	12.63	12.71	12.44	12.71	127,937	+0.08(+0.67%)
Aug 13, 2003	12.75	12.75	12.51	12.63	234,835	-0.08(-0.67%)
Aug 12, 2003	12.55	12.82	12.54	12.71	200,803	+0.23(+1.87%)
Aug 11, 2003	12.38	12.53	12.33	12.48	226,927	+0.11(+0.86%)
Aug 08, 2003	12.48	12.49	12.29	12.37	128,220	-0.18(-1.41%)
Aug 07, 2003	12.15	12.57	11.98	12.55	141,352	+0.47(+3.87%)
Aug 06, 2003	12.19	12.25	12.04	12.08	134,292	-0.14(-1.16%)
Aug 05, 2003	12.22	12.29	12.16	12.22	312,642	+0.01(+0.06%)
Aug 04, 2003	12.39	12.39	12.11	12.22	108,733	-0.11(-0.86%)
Aug 01, 2003	12.71	12.75	12.29	12.32	204,757	-0.35(-2.79%)
Jul 31, 2003	12.50	12.69	12.32	12.68	580,945	+0.21(+1.70%)
Jul 30, 2003	12.58	12.58	12.08	12.46	798,835	-0.12(-0.96%)
Jul 29, 2003	12.48	12.60	12.39	12.58	82,608	+0.11(+0.91%)
Jul 28, 2003	12.22	12.56	12.17	12.47	348,793	+0.33(+2.68%)
Jul 25, 2003	12.05	12.45	12.05	12.14	154,203	+0.01(+0.06%)
Jul 24, 2003	12.14	12.32	12.05	12.14	155,191	-0.11(-0.92%)
Jul 23, 2003	12.22	12.27	12.04	12.25	136,269	+0.14(+1.17%)
Jul 22, 2003	12.08	12.14	11.96	12.11	355,571	-0.07(-0.58%)
Jul 21, 2003	12.39	12.39	12.06	12.18	217,042	-0.21(-1.66%)
Jul 18, 2003	12.29	12.39	11.84	12.39	537,169	+0.17(+1.39%)
Jul 17, 2003	12.61	12.61	12.18	12.22	299,086	-0.39(-3.09%)
Jul 16, 2003	12.25	12.61	12.24	12.61	1,169,516	+0.46(+3.79%)
Jul 15, 2003	11.49	12.18	11.49	12.14	3,551,193	+0.60(+5.22%)
Jul 14, 2003	11.47	11.63	11.40	11.54	98,707	+0.13(+1.18%)
Jul 11, 2003	11.59	11.67	11.26	11.41	215,065	-0.28(-2.42%)
Jul 10, 2003	11.86	11.86	11.60	11.69	66,934	-0.17(-1.43%)
Jul 09, 2003	11.65	11.88	11.49	11.86	201,368	+0.13(+1.09%)
Jul 08, 2003	11.56	11.74	11.48	11.73	156,886	+0.25(+2.22%)
Jul 07, 2003	11.38	11.57	11.38	11.48	306,994	+0.13(+1.19%)
Jul 03, 2003	11.51	11.60	11.33	11.34	28,807	-0.27(-2.32%)
Jul 02, 2003	11.33	11.61	11.32	11.61	113,251	+0.32(+2.82%)

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.