Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	16.05	16.20	15.80	16.20	1,173,059	+0.15(+0.95%)
Sep 29, 2003	15.48	16.07	15.41	16.05	1,053,402	+0.44(+2.82%)
Sep 26, 2003	15.53	15.66	15.33	15.61	1,773,348	+0.01(+0.06%)
Sep 25, 2003	15.73	15.79	15.59	15.60	1,230,771	-0.02(-0.12%)
Sep 24, 2003	15.89	15.91	15.60	15.62	815,871	-0.27(-1.69%)
Sep 23, 2003	16.16	16.16	15.62	15.89	1,252,942	-0.26(-1.61%)
Sep 22, 2003	15.98	16.17	15.87	16.15	949,455	+0.09(+0.56%)
Sep 19, 2003	16.29	16.35	16.06	16.06	964,161	-0.27(-1.65%)
Sep 18, 2003	16.25	16.32	16.19	16.33	926,727	-0.04(-0.27%)
Sep 17, 2003	16.16	16.52	16.14	16.37	741,782	+0.14(+0.88%)
Sep 16, 2003	16.11	16.29	16.04	16.23	1,022,207	+0.16(+1.01%)
Sep 15, 2003	16.26	16.26	15.89	16.07	509,265	-0.04(-0.28%)
Sep 12, 2003	16.01	16.14	15.89	16.11	658,334	+0.01(+0.06%)
Sep 11, 2003	16.07	16.34	16.03	16.10	658,334	+0.17(+1.07%)
Sep 10, 2003	16.16	16.22	15.92	15.93	957,476	-0.23(-1.44%)
Sep 09, 2003	16.38	16.45	16.04	16.17	1,026,775	-0.44(-2.65%)
Sep 08, 2003	16.06	16.63	16.05	16.61	1,341,180	+0.55(+3.41%)
Sep 05, 2003	16.36	16.36	15.99	16.06	711,032	-0.30(-1.81%)
Sep 04, 2003	16.13	16.35	16.03	16.35	1,018,753	+0.22(+1.39%)
Sep 03, 2003	16.11	16.28	16.02	16.13	1,189,659	-0.13(-0.83%)
Sep 02, 2003	15.79	16.33	15.79	16.26	1,267,202	+0.48(+3.01%)
Aug 29, 2003	15.71	15.81	15.59	15.79	433,616	-0.04(-0.23%)
Aug 28, 2003	15.43	15.88	15.34	15.82	984,772	+0.37(+2.38%)
Aug 27, 2003	15.50	15.62	15.29	15.46	769,524	+0.00(+0.00%)
Aug 26, 2003	15.31	15.54	15.19	15.46	1,228,988	+0.01(+0.06%)
Aug 25, 2003	15.26	15.54	15.17	15.45	1,044,378	-0.03(-0.17%)
Aug 22, 2003	16.16	16.16	15.46	15.47	1,962,749	+0.11(+0.70%)
Aug 21, 2003	15.33	15.43	15.20	15.37	1,061,424	+0.13(+0.88%)
Aug 20, 2003	15.35	15.39	15.10	15.23	1,121,921	-0.24(-1.57%)
Aug 19, 2003	15.24	15.49	15.16	15.47	2,383,999	+0.44(+2.93%)
Aug 18, 2003	14.97	15.12	14.96	15.03	914,583	+0.08(+0.54%)
Aug 15, 2003	14.92	14.96	14.73	14.95	351,505	-0.05(-0.36%)
Aug 14, 2003	14.81	15.03	14.68	15.01	986,109	+0.17(+1.15%)
Aug 13, 2003	14.81	15.03	14.70	14.84	1,060,198	+0.09(+0.61%)
Aug 12, 2003	14.54	14.78	14.51	14.75	1,356,555	+0.16(+1.11%)
Aug 11, 2003	14.43	14.72	14.31	14.59	1,324,691	+0.16(+1.12%)
Aug 08, 2003	14.59	14.76	14.16	14.42	1,636,200	-0.15(-1.05%)
Aug 07, 2003	14.45	14.70	14.31	14.58	2,456,528	+0.27(+1.88%)
Aug 06, 2003	15.22	15.22	13.82	14.31	2,670,551	-0.84(-5.57%)
Aug 05, 2003	15.53	15.54	15.13	15.15	1,612,135	-0.28(-1.80%)
Aug 04, 2003	15.58	15.63	15.26	15.43	1,383,962	-0.24(-1.55%)
Aug 01, 2003	15.73	15.86	15.39	15.67	1,256,841	-0.05(-0.34%)
Jul 31, 2003	16.05	16.15	15.53	15.73	3,026,402	-0.32(-2.01%)
Jul 30, 2003	15.89	16.19	15.89	16.05	1,778,473	+0.31(+1.94%)
Jul 29, 2003	15.87	16.09	15.48	15.74	1,850,000	-0.13(-0.79%)
Jul 28, 2003	16.34	16.34	15.71	15.87	3,036,652	+0.76(+5.05%)
Jul 25, 2003	14.66	15.17	14.65	15.11	1,121,809	+0.51(+3.51%)
Jul 24, 2003	14.45	14.61	14.36	14.59	1,295,278	+0.17(+1.18%)
Jul 23, 2003	14.58	14.58	14.36	14.42	1,280,238	-0.04(-0.25%)
Jul 22, 2003	14.23	14.48	13.91	14.46	1,413,152	-0.05(-0.37%)
Jul 21, 2003	14.15	14.57	14.10	14.51	1,242,135	+0.41(+2.93%)
Jul 18, 2003	14.12	14.20	13.87	14.10	855,423	-0.02(-0.13%)
Jul 17, 2003	14.15	14.23	14.05	14.12	1,236,564	-0.05(-0.38%)
Jul 16, 2003	14.59	14.59	13.87	14.17	2,307,236	-0.36(-2.47%)
Jul 15, 2003	15.12	15.16	14.47	14.53	2,064,246	-0.46(-3.05%)
Jul 14, 2003	15.11	15.26	14.90	14.99	1,767,778	-0.12(-0.77%)
Jul 11, 2003	14.81	15.36	14.81	15.11	1,694,468	+0.36(+2.44%)
Jul 10, 2003	14.93	15.08	14.46	14.75	1,820,030	-0.15(-1.02%)
Jul 09, 2003	14.36	15.17	14.32	14.90	2,525,158	+0.56(+3.88%)
Jul 08, 2003	14.00	14.41	13.94	14.34	1,550,301	+0.30(+2.11%)
Jul 07, 2003	13.89	14.13	13.88	14.05	1,095,182	+0.19(+1.36%)
Jul 03, 2003	14.01	14.05	13.79	13.86	561,740	-0.15(-1.09%)
Jul 02, 2003	13.73	14.11	13.73	14.01	1,640,990	+0.28(+2.03%)

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.