Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	19.27	19.27	18.72	18.86	586,427	-0.41(-2.11%)
Sep 29, 2003	18.80	19.30	18.76	19.27	813,629	+0.47(+2.52%)
Sep 26, 2003	19.21	19.21	18.71	18.79	1,070,472	-0.42(-2.20%)
Sep 25, 2003	19.61	19.65	19.21	19.21	1,241,464	-0.52(-2.62%)
Sep 24, 2003	19.98	20.32	19.67	19.73	854,488	-0.24(-1.19%)
Sep 23, 2003	19.54	20.04	19.48	19.97	1,411,629	+0.42(+2.17%)
Sep 22, 2003	19.48	19.69	19.22	19.54	1,194,701	-0.06(-0.30%)
Sep 19, 2003	19.51	19.60	19.49	19.60	532,224	+0.03(+0.17%)
Sep 18, 2003	19.49	19.58	19.49	19.57	993,714	+0.08(+0.43%)
Sep 17, 2003	19.43	19.66	19.26	19.49	979,662	+0.41(+2.18%)
Sep 16, 2003	18.81	19.14	18.62	19.07	691,290	+0.36(+1.90%)
Sep 15, 2003	18.93	18.93	18.64	18.71	393,825	-0.15(-0.81%)
Sep 12, 2003	18.77	18.94	18.46	18.87	410,829	+0.04(+0.22%)
Sep 11, 2003	18.81	18.99	18.68	18.82	632,836	+0.28(+1.51%)
Sep 10, 2003	19.22	19.27	18.38	18.55	1,086,414	-0.62(-3.23%)
Sep 09, 2003	19.43	19.43	19.08	19.16	571,666	-0.26(-1.35%)
Sep 08, 2003	19.48	19.62	19.43	19.43	423,229	-0.09(-0.48%)
Sep 05, 2003	19.82	19.82	19.43	19.52	514,983	-0.27(-1.37%)
Sep 04, 2003	19.71	19.93	19.71	19.79	490,539	-0.12(-0.60%)
Sep 03, 2003	19.48	20.01	19.48	19.91	546,513	+0.22(+1.12%)
Sep 02, 2003	19.38	19.83	19.24	19.69	524,667	+0.26(+1.35%)
Aug 29, 2003	19.27	19.48	19.23	19.43	323,798	+0.10(+0.53%)
Aug 28, 2003	19.34	19.43	19.14	19.32	519,235	+0.08(+0.40%)
Aug 27, 2003	19.25	19.32	19.05	19.25	286,364	+0.08(+0.40%)
Aug 26, 2003	18.97	19.29	18.82	19.17	377,528	-0.03(-0.18%)
Aug 25, 2003	19.11	19.31	18.98	19.21	372,923	-0.18(-0.92%)
Aug 22, 2003	19.59	19.79	19.26	19.38	390,282	-0.25(-1.29%)
Aug 21, 2003	19.32	19.86	19.18	19.64	644,763	+0.22(+1.13%)
Aug 20, 2003	19.06	19.52	18.97	19.42	588,553	+0.11(+0.57%)
Aug 19, 2003	19.16	19.36	18.97	19.31	407,523	+0.03(+0.13%)
Aug 18, 2003	18.82	19.32	18.82	19.28	896,173	+0.35(+1.83%)
Aug 15, 2003	19.13	19.18	18.80	18.93	324,034	-0.19(-1.02%)
Aug 14, 2003	19.07	19.22	18.94	19.13	490,657	+0.06(+0.31%)
Aug 13, 2003	19.32	19.39	18.88	19.07	635,434	-0.06(-0.31%)
Aug 12, 2003	18.94	19.16	18.82	19.13	513,094	+0.09(+0.49%)
Aug 11, 2003	19.32	19.38	18.77	19.04	778,557	-0.38(-1.96%)
Aug 08, 2003	19.39	19.49	19.13	19.42	515,692	+0.15(+0.79%)
Aug 07, 2003	18.95	19.32	18.90	19.27	904,794	+0.25(+1.29%)
Aug 06, 2003	18.76	19.13	18.64	19.02	996,312	+0.46(+2.46%)
Aug 05, 2003	18.93	19.04	18.52	18.56	1,007,294	-0.62(-3.22%)
Aug 04, 2003	19.22	19.39	19.02	19.18	1,204,266	-0.14(-0.70%)
Aug 01, 2003	19.52	19.56	19.09	19.32	1,015,206	-0.41(-2.06%)
Jul 31, 2003	20.04	20.15	19.65	19.72	928,057	-0.28(-1.40%)
Jul 30, 2003	19.94	20.05	19.77	20.00	494,554	-0.10(-0.51%)
Jul 29, 2003	19.85	20.41	19.71	20.10	892,985	+0.14(+0.72%)
Jul 28, 2003	20.24	20.32	19.87	19.96	746,319	-0.25(-1.22%)
Jul 25, 2003	19.79	20.33	19.59	20.21	609,100	+0.24(+1.19%)
Jul 24, 2003	20.38	20.52	19.88	19.97	615,595	-0.36(-1.75%)
Jul 23, 2003	20.30	20.54	19.98	20.32	926,522	+0.03(+0.13%)
Jul 22, 2003	20.37	20.37	20.04	20.30	844,332	-0.04(-0.21%)
Jul 21, 2003	20.54	20.58	20.21	20.34	954,273	-0.78(-3.69%)
Jul 18, 2003	21.13	21.26	20.83	21.12	651,139	+0.08(+0.36%)
Jul 17, 2003	21.98	22.02	20.87	21.04	1,148,883	-1.06(-4.79%)
Jul 16, 2003	22.53	22.64	21.61	22.10	635,316	-0.48(-2.14%)
Jul 15, 2003	22.31	22.59	22.26	22.58	524,785	+0.32(+1.45%)
Jul 14, 2003	22.29	22.53	22.19	22.26	623,389	+0.07(+0.31%)
Jul 11, 2003	22.02	22.32	22.02	22.20	419,804	+0.18(+0.81%)
Jul 10, 2003	22.02	22.14	21.86	22.02	602,959	-0.21(-0.95%)
Jul 09, 2003	22.22	22.31	21.96	22.23	381,189	-0.21(-0.94%)
Jul 08, 2003	22.02	22.46	21.98	22.44	511,795	+0.17(+0.76%)
Jul 07, 2003	22.02	22.36	21.93	22.27	588,789	+0.25(+1.15%)
Jul 03, 2003	22.14	22.42	21.78	22.02	293,922	-0.33(-1.48%)
Jul 02, 2003	22.27	22.52	22.23	22.35	561,983	+0.08(+0.34%)

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.