Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	20.90	21.00	20.76	20.98	15,131,382	+0.08(+0.40%)
Aug 28, 2003	20.79	20.91	20.59	20.90	22,007,290	+0.17(+0.81%)
Aug 27, 2003	20.65	20.73	20.62	20.73	21,028,766	+0.23(+1.14%)
Aug 26, 2003	20.46	20.54	20.24	20.50	16,312,763	+0.03(+0.16%)
Aug 25, 2003	20.23	20.49	20.21	20.46	12,956,024	+0.13(+0.66%)
Aug 22, 2003	20.60	20.73	20.31	20.33	16,773,816	-0.29(-1.40%)
Aug 21, 2003	20.58	20.67	20.43	20.62	15,806,072	+0.14(+0.68%)
Aug 20, 2003	20.31	20.55	20.29	20.48	12,430,826	+0.07(+0.33%)
Aug 19, 2003	20.53	20.65	20.29	20.41	17,335,848	-0.13(-0.65%)
Aug 18, 2003	20.51	20.60	20.50	20.55	16,458,482	+0.05(+0.24%)
Aug 15, 2003	20.56	20.56	20.40	20.50	10,835,107	-0.06(-0.30%)
Aug 14, 2003	20.45	20.56	20.35	20.56	17,231,994	+0.24(+1.21%)
Aug 13, 2003	20.48	20.50	20.25	20.31	14,565,038	-0.12(-0.57%)
Aug 12, 2003	20.45	20.45	20.23	20.43	15,533,321	+0.11(+0.52%)
Aug 11, 2003	20.31	20.47	19.80	20.33	16,378,885	+0.00(+0.00%)
Aug 08, 2003	20.23	20.38	20.23	20.33	24,023,994	+0.15(+0.74%)
Aug 07, 2003	19.82	20.23	19.82	20.18	25,339,954	+0.28(+1.40%)
Aug 06, 2003	19.70	20.00	19.62	19.90	23,689,074	+0.22(+1.13%)
Aug 05, 2003	19.87	19.95	19.65	19.67	20,974,144	-0.14(-0.73%)
Aug 04, 2003	19.76	19.89	19.55	19.82	22,971,620	+0.16(+0.79%)
Aug 01, 2003	19.80	19.80	19.60	19.66	24,580,096	-0.14(-0.70%)
Jul 31, 2003	19.96	20.14	19.74	19.80	30,607,746	+0.14(+0.74%)
Jul 30, 2003	19.86	19.89	19.66	19.66	20,638,146	-0.06(-0.31%)
Jul 29, 2003	19.90	19.93	19.66	19.72	24,394,130	-0.18(-0.90%)
Jul 28, 2003	19.87	20.02	19.80	19.90	26,950,404	-0.01(-0.03%)
Jul 25, 2003	19.62	19.92	19.57	19.90	19,754,490	+0.28(+1.45%)
Jul 24, 2003	19.89	20.00	19.60	19.62	19,545,166	-0.23(-1.18%)
Jul 23, 2003	19.88	19.91	19.65	19.85	15,261,110	-0.03(-0.14%)
Jul 22, 2003	19.71	19.98	19.62	19.88	16,741,295	+0.19(+0.96%)
Jul 21, 2003	19.92	19.95	19.64	19.69	16,816,040	-0.28(-1.39%)
Jul 18, 2003	19.76	19.97	19.57	19.97	23,923,554	+0.38(+1.93%)
Jul 17, 2003	19.43	19.66	19.42	19.59	22,886,274	+0.16(+0.80%)
Jul 16, 2003	19.63	19.73	19.43	19.43	23,959,310	-0.15(-0.77%)
Jul 15, 2003	19.70	19.70	19.45	19.59	22,238,536	-0.06(-0.31%)
Jul 14, 2003	19.82	19.95	19.62	19.65	21,610,202	-0.17(-0.84%)
Jul 11, 2003	19.66	19.92	19.66	19.81	16,950,080	+0.06(+0.28%)
Jul 10, 2003	19.96	19.96	19.75	19.76	23,781,608	-0.20(-1.00%)
Jul 09, 2003	19.84	20.01	19.65	19.96	26,697,958	+0.12(+0.59%)
Jul 08, 2003	19.95	20.04	19.76	19.84	20,140,978	-0.22(-1.11%)
Jul 07, 2003	20.09	20.26	20.04	20.06	19,763,654	-0.01(-0.03%)
Jul 03, 2003	20.09	20.18	19.92	20.07	12,407,108	-0.12(-0.61%)
Jul 02, 2003	20.05	20.20	19.96	20.19	20,327,842	+0.06(+0.28%)
Jul 01, 2003	20.01	20.20	19.79	20.14	22,568,964	+0.15(+0.75%)
Jun 30, 2003	20.28	20.38	19.99	19.99	25,149,854	-0.26(-1.26%)
Jun 27, 2003	20.39	20.46	20.15	20.24	16,135,781	-0.18(-0.90%)
Jun 26, 2003	20.29	20.48	20.21	20.43	16,251,853	+0.02(+0.11%)
Jun 25, 2003	20.50	20.71	20.37	20.40	20,824,112	-0.13(-0.65%)
Jun 24, 2003	20.56	20.59	20.45	20.54	23,680,630	-0.02(-0.11%)
Jun 23, 2003	20.50	20.59	20.40	20.56	17,239,900	+0.03(+0.14%)
Jun 20, 2003	20.58	20.70	20.48	20.53	36,728,288	+0.01(+0.03%)
Jun 19, 2003	20.76	20.76	20.51	20.53	21,111,956	-0.26(-1.23%)
Jun 18, 2003	20.97	20.99	20.62	20.78	23,067,390	-0.18(-0.88%)
Jun 17, 2003	21.32	21.32	20.90	20.97	24,213,734	-0.36(-1.67%)
Jun 16, 2003	21.11	21.32	21.00	21.32	19,935,966	+0.21(+1.00%)
Jun 13, 2003	21.25	21.29	20.84	21.11	17,805,166	-0.15(-0.71%)
Jun 12, 2003	21.26	21.40	21.08	21.26	19,065,966	+0.00(+0.00%)
Jun 11, 2003	21.01	21.26	20.99	21.26	22,204,756	+0.37(+1.76%)
Jun 10, 2003	20.93	20.95	20.72	20.89	16,295,155	+0.04(+0.21%)
Jun 09, 2003	20.74	20.93	20.71	20.85	14,450,403	+0.07(+0.32%)
Jun 06, 2003	20.75	20.99	20.68	20.78	21,909,906	+0.10(+0.48%)
Jun 05, 2003	20.76	20.76	20.47	20.68	19,598,172	-0.13(-0.64%)
Jun 04, 2003	20.58	20.85	20.53	20.82	22,246,082	+0.23(+1.14%)
Jun 03, 2003	20.44	20.58	20.34	20.58	20,738,766	+0.22(+1.09%)

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.