Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	17.19	17.19	17.00	17.10	102,830	-0.09(-0.54%)
Sep 29, 2003	16.97	17.19	16.97	17.19	65,209	+0.25(+1.47%)
Sep 26, 2003	16.92	17.03	16.82	16.94	46,398	+0.12(+0.70%)
Sep 25, 2003	16.92	16.99	16.83	16.83	174,936	-0.09(-0.55%)
Sep 24, 2003	17.04	17.04	16.99	16.92	388,434	-0.08(-0.49%)
Sep 23, 2003	17.02	17.03	17.02	17.00	54,550	+0.06(+0.38%)
Sep 22, 2003	17.18	17.10	16.86	16.94	148,915	-0.24(-1.39%)
Sep 19, 2003	17.11	17.18	17.00	17.18	304,728	+0.11(+0.65%)
Sep 18, 2003	16.86	17.07	16.86	17.07	234,189	+0.22(+1.29%)
Sep 17, 2003	16.88	16.97	16.85	16.85	239,205	-0.09(-0.53%)
Sep 16, 2003	16.83	16.94	16.86	16.94	83,392	+0.13(+0.76%)
Sep 15, 2003	16.83	16.84	16.75	16.81	198,763	-0.09(-0.55%)
Sep 12, 2003	16.74	16.95	16.69	16.90	303,474	-0.06(-0.38%)
Sep 11, 2003	17.01	17.07	16.93	16.97	75,241	+0.01(+0.08%)
Sep 10, 2003	16.93	17.02	16.91	16.95	69,284	-0.05(-0.32%)
Sep 09, 2003	17.04	17.04	16.90	17.01	100,008	-0.03(-0.19%)
Sep 08, 2003	16.92	17.06	16.91	17.04	109,413	+0.11(+0.68%)
Sep 05, 2003	16.89	16.93	16.83	16.92	613,845	-0.04(-0.26%)
Sep 04, 2003	16.94	16.98	16.81	16.97	106,592	+0.04(+0.26%)
Sep 03, 2003	16.90	16.94	16.77	16.92	398,153	+0.08(+0.49%)
Sep 02, 2003	16.59	16.84	16.53	16.84	278,080	+0.40(+2.44%)
Aug 29, 2003	16.48	16.54	16.40	16.44	72,733	-0.08(-0.46%)
Aug 28, 2003	16.51	16.52	16.37	16.52	239,205	+0.04(+0.25%)
Aug 27, 2003	16.46	16.51	16.40	16.47	97,186	+0.04(+0.27%)
Aug 26, 2003	16.35	16.50	16.32	16.43	138,256	+0.07(+0.41%)
Aug 25, 2003	16.37	16.44	16.30	16.36	146,407	+0.03(+0.20%)
Aug 22, 2003	16.59	16.59	16.32	16.33	80,884	-0.19(-1.16%)
Aug 21, 2003	16.49	16.58	16.41	16.52	176,817	+0.05(+0.29%)
Aug 20, 2003	16.33	16.48	16.26	16.47	203,779	+0.21(+1.27%)
Aug 19, 2003	16.24	16.32	16.20	16.27	131,672	+0.05(+0.29%)
Aug 18, 2003	16.25	16.37	16.22	16.22	532,647	-0.13(-0.82%)
Aug 15, 2003	16.35	16.35	16.35	16.35	35,112	+0.00(+0.00%)
Aug 14, 2003	16.33	16.36	16.22	16.35	76,182	+0.03(+0.16%)
Aug 13, 2003	16.47	16.47	16.24	16.33	79,003	-0.03(-0.19%)
Aug 12, 2003	16.21	16.37	16.13	16.36	1,506,397	+0.23(+1.44%)
Aug 11, 2003	16.22	16.26	16.10	16.13	72,419	-0.07(-0.41%)
Aug 08, 2003	16.17	16.20	16.10	16.19	301,906	+0.09(+0.54%)
Aug 07, 2003	16.06	16.14	16.00	16.11	69,284	+0.12(+0.74%)
Aug 06, 2003	15.88	16.14	15.82	15.99	117,564	+0.07(+0.46%)
Aug 05, 2003	16.19	16.22	15.86	15.92	239,205	-0.25(-1.54%)
Aug 04, 2003	16.13	16.21	15.98	16.17	2,277,309	+0.04(+0.24%)
Aug 01, 2003	16.36	16.36	16.11	16.13	317,581	-0.23(-1.40%)
Jul 31, 2003	16.41	16.48	16.27	16.36	66,149	+0.03(+0.18%)
Jul 30, 2003	16.28	16.37	16.27	16.33	77,122	+0.07(+0.41%)
Jul 29, 2003	16.38	16.44	16.26	16.26	71,165	-0.11(-0.64%)
Jul 28, 2003	16.46	16.47	16.32	16.37	168,352	-0.09(-0.56%)
Jul 25, 2003	16.35	16.50	16.31	16.46	130,732	+0.11(+0.68%)
Jul 24, 2003	16.39	16.52	16.32	16.35	252,372	+0.03(+0.16%)
Jul 23, 2003	16.44	16.48	16.22	16.32	188,730	-0.12(-0.74%)
Jul 22, 2003	16.25	16.46	16.16	16.44	167,098	+0.24(+1.50%)
Jul 21, 2003	16.42	16.44	16.11	16.20	183,087	-0.27(-1.66%)
Jul 18, 2003	16.31	16.47	16.23	16.47	70,538	+0.33(+2.07%)
Jul 17, 2003	16.16	16.26	16.11	16.14	247,356	-0.11(-0.65%)
Jul 16, 2003	16.46	16.53	16.21	16.25	599,737	-0.29(-1.76%)
Jul 15, 2003	16.65	17.24	16.46	16.54	393,450	-0.26(-1.56%)
Jul 14, 2003	16.78	16.94	16.70	16.80	247,042	+0.09(+0.55%)
Jul 11, 2003	16.73	16.79	16.65	16.70	587,510	-0.02(-0.13%)
Jul 10, 2003	16.83	16.90	16.58	16.73	869,980	-0.29(-1.69%)
Jul 09, 2003	16.99	17.14	16.98	17.01	275,572	-0.06(-0.34%)
Jul 08, 2003	17.10	17.27	17.04	17.07	399,093	-0.21(-1.24%)
Jul 07, 2003	17.37	17.40	17.23	17.29	158,007	+0.11(+0.61%)
Jul 03, 2003	17.34	17.34	17.13	17.18	115,683	-0.19(-1.08%)
Jul 02, 2003	17.27	17.37	17.22	17.37	462,735	+0.14(+0.83%)

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.