Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	21.36	21.47	21.03	21.16	14,781,418	-0.20(-0.93%)
Sep 29, 2003	21.18	21.39	21.05	21.36	11,139,390	+0.11(+0.53%)
Sep 26, 2003	21.32	21.55	21.19	21.24	10,115,606	-0.11(-0.53%)
Sep 25, 2003	21.51	21.82	21.34	21.36	9,770,130	-0.17(-0.77%)
Sep 24, 2003	21.92	21.92	21.51	21.52	8,473,126	-0.40(-1.82%)
Sep 23, 2003	21.99	22.03	21.80	21.92	9,774,195	+0.17(+0.79%)
Sep 22, 2003	21.83	21.92	21.63	21.75	8,434,288	-0.24(-1.09%)
Sep 19, 2003	21.95	22.13	21.82	21.99	12,091,370	-0.05(-0.24%)
Sep 18, 2003	21.86	22.10	21.60	22.04	14,081,885	+0.12(+0.55%)
Sep 17, 2003	22.01	22.12	21.88	21.92	12,547,790	-0.20(-0.90%)
Sep 16, 2003	21.80	22.13	21.62	22.12	19,382,048	+0.35(+1.59%)
Sep 15, 2003	21.25	21.86	21.22	21.78	23,302,716	+0.79(+3.77%)
Sep 12, 2003	21.10	21.10	20.67	20.99	18,376,328	-0.11(-0.54%)
Sep 11, 2003	21.16	21.42	21.08	21.10	14,494,199	-0.01(-0.03%)
Sep 10, 2003	21.26	21.52	21.06	21.10	17,811,674	-0.25(-1.18%)
Sep 09, 2003	21.92	21.92	21.22	21.36	29,842,378	-1.06(-4.74%)
Sep 08, 2003	22.42	22.43	22.15	22.42	13,155,497	-0.01(-0.03%)
Sep 05, 2003	22.48	22.65	22.10	22.43	17,664,602	-0.32(-1.40%)
Sep 04, 2003	21.82	22.75	21.82	22.75	28,337,186	+0.96(+4.42%)
Sep 03, 2003	21.35	21.83	21.32	21.78	17,113,798	+0.35(+1.64%)
Sep 02, 2003	21.21	21.48	21.19	21.43	13,650,905	+0.07(+0.31%)
Aug 29, 2003	21.32	21.42	21.17	21.36	10,350,139	-0.07(-0.31%)
Aug 28, 2003	21.41	21.82	21.28	21.43	9,547,189	-0.13(-0.62%)
Aug 27, 2003	21.36	21.66	21.35	21.56	10,652,562	+0.15(+0.68%)
Aug 26, 2003	21.39	21.52	21.14	21.42	15,156,249	-0.16(-0.74%)
Aug 25, 2003	21.62	22.00	21.34	21.58	11,893,869	-0.21(-0.98%)
Aug 22, 2003	21.89	21.99	21.53	21.79	17,998,336	+0.03(+0.12%)
Aug 21, 2003	21.74	21.83	21.56	21.76	16,273,816	+0.13(+0.58%)
Aug 20, 2003	21.42	21.69	21.32	21.64	18,985,390	+0.27(+1.28%)
Aug 19, 2003	22.53	22.59	21.27	21.36	49,035,056	-1.16(-5.13%)
Aug 18, 2003	22.61	22.74	22.40	22.52	17,881,522	+0.24(+1.07%)
Aug 15, 2003	22.09	22.28	21.93	22.28	7,890,709	+0.31(+1.39%)
Aug 14, 2003	22.00	22.08	21.81	21.98	9,504,136	-0.07(-0.30%)
Aug 13, 2003	22.01	22.15	21.92	22.04	9,279,388	+0.03(+0.15%)
Aug 12, 2003	21.80	22.01	21.66	22.01	8,358,268	+0.29(+1.35%)
Aug 11, 2003	21.70	21.97	21.60	21.72	10,033,716	-0.02(-0.09%)
Aug 08, 2003	21.46	21.77	21.46	21.74	12,658,432	+0.50(+2.38%)
Aug 07, 2003	20.79	21.29	20.79	21.23	15,477,790	+0.43(+2.04%)
Aug 06, 2003	20.39	20.91	20.25	20.81	15,318,976	+0.68(+3.37%)
Aug 05, 2003	20.36	20.57	20.11	20.13	12,924,728	-0.43(-2.10%)
Aug 04, 2003	20.46	20.68	20.00	20.56	10,591,897	+0.10(+0.49%)
Aug 01, 2003	20.76	20.76	20.36	20.46	12,418,782	-0.27(-1.28%)
Jul 31, 2003	20.96	21.16	20.71	20.73	12,714,431	-0.07(-0.32%)
Jul 30, 2003	20.98	21.02	20.30	20.79	20,136,376	-0.18(-0.86%)
Jul 29, 2003	21.16	21.37	20.90	20.97	13,788,945	-0.12(-0.57%)
Jul 28, 2003	21.39	21.50	20.89	21.09	14,351,492	-0.17(-0.78%)
Jul 25, 2003	21.06	21.28	20.53	21.26	15,082,637	+0.35(+1.65%)
Jul 24, 2003	21.36	21.57	20.90	20.91	10,681,013	-0.43(-1.99%)
Jul 23, 2003	21.28	21.48	21.05	21.34	12,082,036	+0.24(+1.13%)
Jul 22, 2003	21.47	21.47	20.86	21.10	18,690,946	-0.26(-1.21%)
Jul 21, 2003	22.05	22.08	21.36	21.36	11,210,744	-0.62(-2.81%)
Jul 18, 2003	22.25	22.26	21.70	21.98	9,461,986	-0.01(-0.06%)
Jul 17, 2003	22.25	22.71	21.86	21.99	10,728,582	-0.27(-1.19%)
Jul 16, 2003	22.02	22.34	21.65	22.25	15,746,795	+0.22(+1.00%)
Jul 15, 2003	22.29	22.95	21.98	22.03	15,533,638	-0.14(-0.63%)
Jul 14, 2003	22.39	22.59	22.09	22.17	11,223,088	+0.14(+0.63%)
Jul 11, 2003	22.19	22.25	21.90	22.03	16,060,810	+0.49(+2.28%)
Jul 10, 2003	22.25	22.25	21.26	21.54	17,368,502	-0.70(-3.16%)
Jul 09, 2003	22.73	22.91	22.14	22.25	20,657,828	-0.70(-3.07%)
Jul 08, 2003	22.42	23.05	22.35	22.95	11,462,136	+0.52(+2.31%)
Jul 07, 2003	22.35	22.53	22.31	22.43	10,039,737	+0.25(+1.11%)
Jul 03, 2003	22.15	22.29	21.82	22.19	6,253,046	-0.03(-0.12%)
Jul 02, 2003	22.05	22.29	22.03	22.21	11,425,255	+0.23(+1.03%)

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.