Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	14.36	14.55	14.36	14.46	1,328,239	+0.13(+0.92%)
Sep 29, 2003	14.05	14.38	14.00	14.33	2,407,950	+0.28(+1.96%)
Sep 26, 2003	14.29	14.30	14.02	14.05	2,629,127	-0.24(-1.66%)
Sep 25, 2003	14.49	14.46	14.29	14.29	1,444,723	-0.20(-1.35%)
Sep 24, 2003	14.55	14.66	14.51	14.49	1,113,901	-0.06(-0.41%)
Sep 23, 2003	14.76	14.76	14.53	14.55	1,317,864	-0.27(-1.80%)
Sep 22, 2003	14.89	14.81	14.67	14.81	1,342,387	-0.07(-0.48%)
Sep 19, 2003	14.71	14.96	14.71	14.89	1,914,665	+0.25(+1.74%)
Sep 18, 2003	14.72	14.74	14.63	14.63	1,139,838	-0.03(-0.23%)
Sep 17, 2003	14.61	14.82	14.55	14.67	1,042,219	+0.03(+0.17%)
Sep 16, 2003	14.62	14.66	14.46	14.64	844,150	+0.02(+0.12%)
Sep 15, 2003	14.64	14.75	14.50	14.62	1,396,856	-0.02(-0.12%)
Sep 12, 2003	14.61	14.67	14.44	14.64	1,396,620	+0.06(+0.44%)
Sep 11, 2003	14.62	14.71	14.55	14.58	1,480,800	-0.05(-0.32%)
Sep 10, 2003	14.77	14.82	14.59	14.62	1,119,560	-0.19(-1.26%)
Sep 09, 2003	15.03	15.04	14.78	14.81	1,341,208	-0.20(-1.36%)
Sep 08, 2003	15.25	15.25	14.99	15.01	1,213,171	+0.00(+0.03%)
Sep 05, 2003	15.04	15.12	14.84	15.01	2,228,509	-0.03(-0.23%)
Sep 04, 2003	14.93	15.14	14.81	15.04	1,838,267	+0.08(+0.54%)
Sep 03, 2003	15.06	15.14	14.88	14.96	1,689,479	+0.13(+0.86%)
Sep 02, 2003	14.69	14.90	14.62	14.83	2,164,137	+0.21(+1.42%)
Aug 29, 2003	14.59	14.76	14.56	14.63	1,012,273	+0.06(+0.44%)
Aug 28, 2003	14.42	14.61	14.42	14.56	4,762,140	+0.17(+1.15%)
Aug 27, 2003	14.71	15.03	14.39	14.40	4,434,383	+0.09(+0.62%)
Aug 26, 2003	14.33	14.35	14.19	14.31	2,514,059	+0.00(+0.00%)
Aug 25, 2003	14.02	14.37	14.02	14.31	2,335,089	+0.26(+1.84%)
Aug 22, 2003	13.98	14.08	13.88	14.05	3,274,973	+0.11(+0.76%)
Aug 21, 2003	14.10	14.10	13.83	13.94	4,152,606	-0.24(-1.67%)
Aug 20, 2003	14.29	14.40	14.13	14.18	5,345,028	-0.20(-1.36%)
Aug 19, 2003	14.55	14.69	14.33	14.38	5,873,211	-0.18(-1.25%)
Aug 18, 2003	15.01	15.10	14.46	14.56	4,299,272	-0.47(-3.16%)
Aug 15, 2003	15.15	15.22	14.96	15.03	1,428,453	+0.00(+0.00%)
Aug 14, 2003	15.16	15.31	14.74	15.03	9,946,355	-0.73(-4.60%)
Aug 13, 2003	15.99	15.99	15.69	15.76	2,145,273	-0.26(-1.62%)
Aug 12, 2003	16.06	16.07	15.88	16.02	1,135,830	-0.03(-0.21%)
Aug 11, 2003	16.07	16.07	15.90	16.05	2,129,711	-0.01(-0.08%)
Aug 08, 2003	15.85	16.11	15.82	16.06	1,929,756	+0.47(+3.02%)
Aug 07, 2003	15.20	15.62	15.20	15.59	2,416,911	+0.31(+2.00%)
Aug 06, 2003	15.27	15.33	15.25	15.29	2,332,260	+0.02(+0.14%)
Aug 05, 2003	15.48	15.48	15.27	15.27	1,314,563	-0.21(-1.37%)
Aug 04, 2003	15.48	15.53	15.29	15.48	1,896,744	-0.10(-0.65%)
Aug 01, 2003	15.73	15.78	15.50	15.58	1,822,468	-0.25(-1.58%)
Jul 31, 2003	15.97	16.01	15.69	15.83	1,664,485	-0.14(-0.85%)
Jul 30, 2003	15.69	16.09	15.63	15.97	4,419,528	+0.28(+1.76%)
Jul 29, 2003	15.44	15.71	15.31	15.69	4,494,983	+0.36(+2.35%)
Jul 28, 2003	15.06	15.34	15.00	15.33	2,142,915	+0.44(+2.96%)
Jul 25, 2003	14.97	14.97	14.74	14.89	1,084,662	-0.08(-0.54%)
Jul 24, 2003	14.91	14.99	14.85	14.97	977,611	+0.06(+0.43%)
Jul 23, 2003	15.16	15.22	14.80	14.91	941,770	-0.06(-0.43%)
Jul 22, 2003	14.97	14.97	14.74	14.97	1,034,202	+0.19(+1.26%)
Jul 21, 2003	14.71	14.90	14.70	14.78	1,693,959	+0.08(+0.52%)
Jul 18, 2003	14.47	14.72	14.33	14.71	1,185,347	+0.19(+1.31%)
Jul 17, 2003	14.54	14.57	14.41	14.52	1,534,325	-0.02(-0.15%)
Jul 16, 2003	14.59	14.60	14.33	14.54	622,501	+0.06(+0.38%)
Jul 15, 2003	14.56	14.69	14.44	14.48	1,305,367	+0.03(+0.20%)
Jul 14, 2003	14.42	14.48	14.32	14.45	1,855,244	+0.14(+0.98%)
Jul 11, 2003	14.36	14.36	14.21	14.31	790,624	+0.06(+0.45%)
Jul 10, 2003	14.12	14.25	14.12	14.25	961,341	-0.01(-0.06%)
Jul 09, 2003	14.51	14.57	14.19	14.26	3,019,370	-0.24(-1.64%)
Jul 08, 2003	14.53	14.54	14.37	14.50	576,285	+0.01(+0.09%)
Jul 07, 2003	14.50	14.53	14.31	14.48	1,991,534	+0.08(+0.59%)
Jul 03, 2003	14.33	14.48	14.31	14.40	1,557,198	+0.06(+0.44%)
Jul 02, 2003	14.21	14.41	14.19	14.33	1,891,321	+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.