Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	14.44	14.63	14.44	14.54	1,320,765	+0.13(+0.92%)
Sep 29, 2003	14.13	14.46	14.07	14.41	2,394,400	+0.28(+1.96%)
Sep 26, 2003	14.37	14.39	14.10	14.13	2,614,332	-0.24(-1.66%)
Sep 25, 2003	14.57	14.54	14.37	14.37	1,436,593	-0.20(-1.35%)
Sep 24, 2003	14.63	14.74	14.59	14.57	1,107,633	-0.06(-0.41%)
Sep 23, 2003	14.84	14.84	14.61	14.63	1,310,448	-0.27(-1.80%)
Sep 22, 2003	14.97	14.90	14.75	14.90	1,334,833	-0.07(-0.48%)
Sep 19, 2003	14.79	15.05	14.79	14.97	1,903,890	+0.26(+1.74%)
Sep 18, 2003	14.80	14.82	14.71	14.71	1,133,424	-0.03(-0.23%)
Sep 17, 2003	14.69	14.91	14.63	14.75	1,036,354	+0.03(+0.17%)
Sep 16, 2003	14.71	14.74	14.54	14.72	839,400	+0.02(+0.12%)
Sep 15, 2003	14.72	14.83	14.59	14.71	1,388,996	-0.02(-0.12%)
Sep 12, 2003	14.69	14.76	14.52	14.72	1,388,761	+0.06(+0.44%)
Sep 11, 2003	14.71	14.80	14.63	14.66	1,472,467	-0.05(-0.32%)
Sep 10, 2003	14.85	14.91	14.68	14.71	1,113,260	-0.19(-1.26%)
Sep 09, 2003	15.12	15.12	14.87	14.89	1,333,661	-0.20(-1.36%)
Sep 08, 2003	15.33	15.33	15.08	15.10	1,206,344	+0.00(+0.03%)
Sep 05, 2003	15.13	15.20	14.93	15.09	2,215,969	-0.03(-0.23%)
Sep 04, 2003	15.01	15.23	14.90	15.13	1,827,922	+0.08(+0.54%)
Sep 03, 2003	15.14	15.23	14.97	15.05	1,679,972	+0.13(+0.86%)
Sep 02, 2003	14.78	14.99	14.71	14.92	2,151,959	+0.21(+1.42%)
Aug 29, 2003	14.68	14.84	14.64	14.71	1,006,576	+0.06(+0.44%)
Aug 28, 2003	14.50	14.70	14.50	14.65	4,735,342	+0.17(+1.15%)
Aug 27, 2003	14.80	15.11	14.47	14.48	4,409,429	+0.09(+0.62%)
Aug 26, 2003	14.42	14.43	14.27	14.39	2,499,911	+0.00(+0.00%)
Aug 25, 2003	14.10	14.45	14.10	14.39	2,321,949	+0.26(+1.84%)
Aug 22, 2003	14.06	14.16	13.95	14.13	3,256,544	+0.11(+0.76%)
Aug 21, 2003	14.18	14.18	13.90	14.02	4,129,238	-0.24(-1.67%)
Aug 20, 2003	14.37	14.48	14.21	14.26	5,314,950	-0.20(-1.36%)
Aug 19, 2003	14.63	14.78	14.42	14.46	5,840,161	-0.18(-1.25%)
Aug 18, 2003	15.10	15.18	14.54	14.64	4,275,078	-0.48(-3.16%)
Aug 15, 2003	15.24	15.31	15.05	15.12	1,420,415	+0.00(+0.00%)
Aug 14, 2003	15.25	15.40	14.82	15.12	9,890,384	-0.73(-4.60%)
Aug 13, 2003	16.08	16.08	15.78	15.85	2,133,201	-0.26(-1.61%)
Aug 12, 2003	16.15	16.16	15.97	16.11	1,129,438	-0.03(-0.21%)
Aug 11, 2003	16.16	16.16	15.99	16.14	2,117,726	-0.01(-0.08%)
Aug 08, 2003	15.94	16.20	15.91	16.16	1,918,896	+0.47(+3.02%)
Aug 07, 2003	15.29	15.71	15.28	15.68	2,403,310	+0.31(+2.00%)
Aug 06, 2003	15.35	15.42	15.33	15.38	2,319,135	+0.02(+0.14%)
Aug 05, 2003	15.56	15.57	15.35	15.35	1,307,166	-0.21(-1.37%)
Aug 04, 2003	15.57	15.62	15.38	15.57	1,886,071	-0.10(-0.65%)
Aug 01, 2003	15.81	15.87	15.59	15.67	1,812,213	-0.25(-1.58%)
Jul 31, 2003	16.06	16.10	15.78	15.92	1,655,118	-0.14(-0.85%)
Jul 30, 2003	15.78	16.18	15.72	16.06	4,394,658	+0.28(+1.76%)
Jul 29, 2003	15.52	15.80	15.40	15.78	4,469,688	+0.36(+2.35%)
Jul 28, 2003	15.14	15.42	15.09	15.42	2,130,857	+0.44(+2.96%)
Jul 25, 2003	15.06	15.06	14.82	14.97	1,078,558	-0.08(-0.54%)
Jul 24, 2003	14.99	15.08	14.93	15.06	972,109	+0.06(+0.43%)
Jul 23, 2003	15.25	15.31	14.88	14.99	936,470	-0.06(-0.43%)
Jul 22, 2003	15.06	15.06	14.82	15.06	1,028,382	+0.19(+1.26%)
Jul 21, 2003	14.79	14.99	14.78	14.87	1,684,427	+0.08(+0.52%)
Jul 18, 2003	14.55	14.80	14.42	14.79	1,178,677	+0.19(+1.31%)
Jul 17, 2003	14.62	14.65	14.50	14.60	1,525,691	-0.02(-0.15%)
Jul 16, 2003	14.67	14.68	14.41	14.62	618,998	+0.06(+0.38%)
Jul 15, 2003	14.64	14.78	14.52	14.56	1,298,022	+0.03(+0.21%)
Jul 14, 2003	14.50	14.56	14.40	14.54	1,844,804	+0.14(+0.98%)
Jul 11, 2003	14.44	14.44	14.29	14.39	786,175	+0.06(+0.45%)
Jul 10, 2003	14.20	14.33	14.20	14.33	955,931	-0.01(-0.06%)
Jul 09, 2003	14.59	14.65	14.27	14.34	3,002,379	-0.24(-1.64%)
Jul 08, 2003	14.62	14.62	14.45	14.58	573,042	+0.01(+0.09%)
Jul 07, 2003	14.59	14.61	14.39	14.56	1,980,327	+0.09(+0.59%)
Jul 03, 2003	14.42	14.56	14.39	14.48	1,548,435	+0.06(+0.44%)
Jul 02, 2003	14.29	14.49	14.27	14.42	1,880,678	+0.24(+1.72%)

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.