Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	14.40	14.40	13.96	14.17	2,071,832	-0.18(-1.22%)
Sep 29, 2003	14.32	14.36	14.22	14.35	1,547,239	+0.03(+0.18%)
Sep 26, 2003	14.18	14.33	14.12	14.32	1,810,731	+0.14(+0.97%)
Sep 25, 2003	14.23	14.27	14.23	14.19	1,841,097	-0.05(-0.32%)
Sep 24, 2003	14.37	14.47	14.26	14.23	2,636,116	-0.10(-0.70%)
Sep 23, 2003	14.40	14.45	14.27	14.33	2,387,688	-0.07(-0.49%)
Sep 22, 2003	14.42	14.39	14.22	14.40	1,535,283	-0.01(-0.09%)
Sep 19, 2003	14.52	14.60	14.45	14.42	2,261,441	-0.10(-0.72%)
Sep 18, 2003	14.25	14.61	14.19	14.52	1,854,965	+0.37(+2.63%)
Sep 17, 2003	14.14	14.19	14.07	14.15	1,368,389	+0.01(+0.06%)
Sep 16, 2003	14.14	14.16	14.02	14.14	1,927,413	+0.00(+0.00%)
Sep 15, 2003	14.42	14.43	14.12	14.14	2,034,292	-0.28(-1.94%)
Sep 12, 2003	14.24	14.42	14.20	14.42	1,613,948	+0.12(+0.82%)
Sep 11, 2003	14.49	14.54	14.30	14.30	2,217,446	-0.11(-0.78%)
Sep 10, 2003	14.33	14.51	14.32	14.42	2,075,896	+0.11(+0.76%)
Sep 09, 2003	14.43	14.56	14.27	14.31	2,323,130	-0.17(-1.16%)
Sep 08, 2003	14.89	14.90	14.47	14.47	2,456,071	-0.43(-2.86%)
Sep 05, 2003	14.89	14.99	14.78	14.90	1,479,333	+0.01(+0.08%)
Sep 04, 2003	14.75	14.93	14.74	14.89	1,548,434	+0.11(+0.76%)
Sep 03, 2003	14.61	14.84	14.56	14.78	1,672,051	+0.19(+1.32%)
Sep 02, 2003	14.55	14.60	14.39	14.58	1,092,225	+0.05(+0.32%)
Aug 29, 2003	14.43	14.54	14.32	14.54	946,850	+0.04(+0.29%)
Aug 28, 2003	14.28	14.53	14.18	14.50	1,063,293	+0.30(+2.09%)
Aug 27, 2003	14.34	14.34	14.16	14.20	1,007,821	-0.10(-0.73%)
Aug 26, 2003	14.23	14.31	14.14	14.30	1,312,917	+0.00(+0.00%)
Aug 25, 2003	14.28	14.36	14.24	14.30	1,538,870	+0.00(+0.00%)
Aug 22, 2003	14.49	14.52	14.14	14.30	1,757,889	-0.13(-0.90%)
Aug 21, 2003	14.43	14.61	14.36	14.43	1,228,274	+0.05(+0.38%)
Aug 20, 2003	14.30	14.41	14.26	14.38	1,295,941	+0.04(+0.29%)
Aug 19, 2003	14.41	14.42	14.27	14.34	1,179,736	-0.01(-0.06%)
Aug 18, 2003	14.12	14.42	14.12	14.35	1,179,736	+0.28(+2.02%)
Aug 15, 2003	14.18	14.18	13.95	14.06	1,065,206	-0.12(-0.83%)
Aug 14, 2003	14.14	14.31	14.07	14.18	1,071,901	+0.02(+0.15%)
Aug 13, 2003	14.50	14.57	14.13	14.16	1,740,434	-0.36(-2.51%)
Aug 12, 2003	14.32	14.52	14.23	14.52	1,075,487	+0.10(+0.70%)
Aug 11, 2003	14.32	14.60	14.30	14.42	1,258,641	+0.08(+0.52%)
Aug 08, 2003	14.43	14.52	14.28	14.35	2,172,255	+0.02(+0.15%)
Aug 07, 2003	14.43	14.43	14.29	14.32	1,606,775	-0.07(-0.49%)
Aug 06, 2003	13.97	14.48	13.96	14.40	2,719,324	+0.36(+2.56%)
Aug 05, 2003	14.55	14.55	14.04	14.04	1,722,023	-0.52(-3.56%)
Aug 04, 2003	14.26	14.56	14.18	14.55	1,808,579	+0.33(+2.35%)
Aug 01, 2003	14.24	14.32	14.13	14.22	1,579,039	-0.12(-0.85%)
Jul 31, 2003	14.06	14.49	14.01	14.34	4,885,841	+0.61(+4.48%)
Jul 30, 2003	13.79	13.83	13.66	13.73	1,326,546	-0.03(-0.18%)
Jul 29, 2003	13.83	13.97	13.59	13.75	1,714,611	-0.09(-0.66%)
Jul 28, 2003	13.89	13.94	13.75	13.84	1,496,309	-0.02(-0.12%)
Jul 25, 2003	13.72	13.86	13.57	13.86	1,991,015	+0.12(+0.85%)
Jul 24, 2003	13.99	14.05	13.71	13.74	1,418,840	-0.22(-1.56%)
Jul 23, 2003	14.17	14.27	13.81	13.96	1,778,930	-0.20(-1.45%)
Jul 22, 2003	14.01	14.24	13.95	14.17	1,416,449	+0.38(+2.79%)
Jul 21, 2003	14.10	14.11	13.78	13.78	851,686	-0.31(-2.23%)
Jul 18, 2003	14.12	14.12	13.84	14.09	1,364,803	+0.15(+1.11%)
Jul 17, 2003	14.03	14.12	13.84	13.94	1,946,781	-0.20(-1.39%)
Jul 16, 2003	14.18	14.24	13.98	14.14	2,077,092	+0.01(+0.06%)
Jul 15, 2003	14.39	14.43	14.09	14.13	1,072,857	-0.15(-1.08%)
Jul 14, 2003	14.68	14.68	14.27	14.28	1,680,897	-0.32(-2.21%)
Jul 11, 2003	14.39	14.63	14.34	14.60	2,054,616	+0.26(+1.78%)
Jul 10, 2003	14.58	14.58	14.22	14.35	2,349,670	-0.32(-2.20%)
Jul 09, 2003	14.71	14.75	14.53	14.67	1,291,159	-0.09(-0.62%)
Jul 08, 2003	14.72	14.78	14.58	14.76	1,141,002	+0.03(+0.17%)
Jul 07, 2003	14.63	14.74	14.55	14.74	2,250,920	+0.18(+1.26%)
Jul 03, 2003	14.64	14.70	14.46	14.55	1,041,535	-0.16(-1.08%)
Jul 02, 2003	14.61	14.76	14.57	14.71	2,056,051	+0.10(+0.72%)

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.