Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	12.91	12.91	12.91	12.91	2,429	+0.20(+1.57%)
Sep 29, 2003	12.72	12.72	12.71	12.71	4,307	-0.07(-0.57%)
Sep 26, 2003	12.74	12.79	12.74	12.79	7,068	-0.02(-0.14%)
Sep 25, 2003	12.80	12.80	12.80	12.80	4,086	+0.04(+0.28%)
Sep 24, 2003	12.77	12.77	12.77	12.77	5,522	+0.07(+0.57%)
Sep 23, 2003	12.75	12.77	12.68	12.69	13,805	-0.03(-0.21%)
Sep 22, 2003	12.69	12.72	12.69	12.72	6,626	+0.14(+1.15%)
Sep 19, 2003	12.75	12.75	12.75	12.58	6,626	-0.02(-0.14%)
Sep 18, 2003	12.72	12.72	12.63	12.59	5,522	-0.14(-1.07%)
Sep 17, 2003	12.71	12.73	12.64	12.73	9,056	+0.14(+1.15%)
Sep 16, 2003	12.59	12.59	12.59	12.59	441	+0.07(+0.58%)
Sep 15, 2003	12.63	12.64	12.51	12.51	12,148	-0.12(-0.93%)
Sep 12, 2003	12.59	12.63	12.51	12.63	17,008	+0.13(+1.01%)
Sep 11, 2003	12.60	12.63	12.50	12.50	9,277	-0.15(-1.22%)
Sep 10, 2003	12.60	12.67	12.56	12.66	13,473	+0.06(+0.50%)
Sep 09, 2003	12.54	12.59	12.49	12.59	8,835	+0.10(+0.80%)
Sep 08, 2003	12.59	12.59	12.45	12.50	31,144	+0.00(+0.00%)
Sep 05, 2003	12.56	12.68	12.50	12.50	18,885	-0.04(-0.29%)
Sep 04, 2003	12.40	12.53	12.40	12.53	16,345	+0.14(+1.10%)
Sep 03, 2003	12.32	12.40	12.32	12.40	4,307	+0.07(+0.59%)
Sep 02, 2003	12.36	12.38	12.26	12.32	28,383	-0.02(-0.15%)
Aug 29, 2003	12.34	12.35	12.33	12.34	7,068	+0.09(+0.74%)
Aug 28, 2003	12.33	12.34	12.25	12.25	10,050	+0.01(+0.07%)
Aug 27, 2003	12.30	12.30	12.21	12.24	5,963	-0.05(-0.44%)
Aug 26, 2003	12.25	12.30	12.20	12.30	12,369	+0.09(+0.74%)
Aug 25, 2003	12.26	12.33	12.15	12.21	20,431	-0.02(-0.15%)
Aug 22, 2003	12.31	12.31	12.21	12.22	14,578	-0.02(-0.15%)
Aug 21, 2003	12.30	12.31	12.22	12.24	6,516	+0.03(+0.22%)
Aug 20, 2003	12.32	12.33	12.21	12.21	20,321	-0.04(-0.30%)
Aug 19, 2003	12.21	12.25	12.21	12.25	23,524	+0.04(+0.30%)
Aug 18, 2003	12.17	12.21	12.12	12.21	11,265	+0.11(+0.90%)
Aug 15, 2003	12.16	12.18	12.11	12.11	14,136	+0.02(+0.15%)
Aug 14, 2003	12.33	12.35	12.09	12.09	37,218	-0.21(-1.69%)
Aug 13, 2003	12.46	12.49	12.28	12.30	21,425	-0.30(-2.37%)
Aug 12, 2003	12.57	12.60	12.50	12.59	5,632	+0.06(+0.51%)
Aug 11, 2003	12.60	12.60	12.51	12.53	10,050	-0.04(-0.29%)
Aug 08, 2003	12.55	12.59	12.50	12.57	13,805	+0.11(+0.87%)
Aug 07, 2003	12.42	12.53	12.41	12.46	7,951	+0.13(+1.03%)
Aug 06, 2003	12.35	12.40	12.33	12.33	8,835	+0.07(+0.59%)
Aug 05, 2003	12.29	12.30	12.26	12.26	16,345	+0.02(+0.15%)
Aug 04, 2003	12.39	12.46	12.24	12.24	18,112	-0.21(-1.67%)
Aug 01, 2003	12.51	12.53	12.27	12.45	31,475	-0.04(-0.29%)
Jul 31, 2003	12.68	12.68	12.49	12.49	25,291	-0.16(-1.29%)
Jul 30, 2003	12.56	12.65	12.56	12.65	9,056	+0.04(+0.29%)
Jul 29, 2003	12.68	12.68	12.59	12.61	16,676	-0.05(-0.36%)
Jul 28, 2003	12.78	12.78	12.59	12.66	13,252	-0.13(-0.99%)
Jul 25, 2003	12.73	12.79	12.69	12.79	5,632	+0.05(+0.43%)
Jul 24, 2003	12.72	12.80	12.72	12.73	11,927	-0.03(-0.21%)
Jul 23, 2003	12.67	12.77	12.60	12.76	17,008	+0.14(+1.15%)
Jul 22, 2003	12.68	12.68	12.57	12.61	24,738	-0.01(-0.07%)
Jul 21, 2003	12.68	12.68	12.59	12.62	24,849	+0.01(+0.07%)
Jul 18, 2003	12.51	12.68	12.51	12.61	45,060	-0.20(-1.55%)
Jul 17, 2003	12.96	12.96	12.72	12.81	23,744	-0.10(-0.77%)
Jul 16, 2003	12.92	13.03	12.86	12.91	59,196	-0.29(-2.20%)
Jul 15, 2003	13.37	13.37	13.20	13.20	9,497	-0.14(-1.08%)
Jul 14, 2003	13.35	13.36	13.24	13.35	11,265	+0.08(+0.61%)
Jul 11, 2003	13.58	13.58	13.24	13.26	31,144	-0.35(-2.59%)
Jul 10, 2003	13.58	13.63	13.49	13.62	13,805	+0.13(+0.94%)
Jul 09, 2003	13.58	13.65	13.49	13.49	17,118	+0.05(+0.34%)
Jul 08, 2003	13.49	13.55	13.45	13.45	14,578	+0.00(+0.00%)
Jul 07, 2003	13.52	13.57	13.45	13.45	14,578	+0.00(+0.00%)
Jul 03, 2003	13.48	13.61	13.36	13.45	14,688	+0.05(+0.41%)
Jul 02, 2003	13.48	13.49	13.39	13.39	5,080	-0.03(-0.20%)

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.