Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	21.63	21.63	21.22	21.34	4,801,195	-0.29(-1.36%)
Sep 29, 2003	21.27	21.66	21.25	21.63	2,842,434	+0.38(+1.79%)
Sep 26, 2003	21.33	21.33	21.04	21.25	4,031,443	-0.18(-0.85%)
Sep 25, 2003	22.06	22.06	21.43	21.43	4,272,519	-0.72(-3.24%)
Sep 24, 2003	22.51	22.63	22.00	22.15	3,227,992	-0.36(-1.60%)
Sep 23, 2003	22.60	22.66	22.39	22.51	1,795,451	-0.09(-0.39%)
Sep 22, 2003	22.75	22.80	22.44	22.60	2,818,695	-0.45(-1.97%)
Sep 19, 2003	23.11	23.16	22.93	23.05	2,724,420	+0.02(+0.10%)
Sep 18, 2003	22.36	23.22	22.36	23.03	3,845,622	+0.74(+3.32%)
Sep 17, 2003	22.25	22.44	22.20	22.29	1,682,758	+0.04(+0.16%)
Sep 16, 2003	21.76	22.27	21.84	22.25	2,792,909	+0.49(+2.26%)
Sep 15, 2003	22.01	22.02	21.65	21.76	2,154,269	-0.21(-0.93%)
Sep 12, 2003	22.11	22.11	21.78	21.97	2,452,237	-0.14(-0.63%)
Sep 11, 2003	22.03	22.31	22.00	22.11	2,894,961	+0.26(+1.21%)
Sep 10, 2003	22.50	22.68	21.78	21.84	2,768,488	-0.83(-3.65%)
Sep 09, 2003	22.25	22.76	22.17	22.67	3,264,556	+0.25(+1.11%)
Sep 08, 2003	22.39	22.72	22.36	22.42	2,472,156	+0.03(+0.13%)
Sep 05, 2003	22.38	22.53	22.11	22.39	3,491,853	+0.01(+0.07%)
Sep 04, 2003	22.28	22.42	22.16	22.38	3,015,021	+0.10(+0.43%)
Sep 03, 2003	22.16	22.29	21.94	22.28	3,997,744	+0.24(+1.10%)
Sep 02, 2003	21.49	22.13	21.49	22.04	3,426,502	+0.48(+2.21%)
Aug 29, 2003	21.56	21.62	21.40	21.56	2,365,602	+0.01(+0.03%)
Aug 28, 2003	21.49	21.62	21.26	21.56	2,880,226	+0.07(+0.34%)
Aug 27, 2003	21.53	21.64	21.36	21.48	1,762,434	-0.18(-0.85%)
Aug 26, 2003	21.62	21.79	21.35	21.67	3,255,824	-0.12(-0.54%)
Aug 25, 2003	21.71	21.78	21.61	21.78	1,871,717	+0.06(+0.27%)
Aug 22, 2003	22.14	22.16	21.66	21.73	3,075,188	-0.30(-1.36%)
Aug 21, 2003	22.03	22.25	21.87	22.03	2,096,967	+0.04(+0.17%)
Aug 20, 2003	21.99	22.05	21.86	21.99	1,707,725	+0.00(+0.00%)
Aug 19, 2003	21.92	22.08	21.78	21.99	2,539,827	+0.10(+0.44%)
Aug 18, 2003	21.97	21.98	21.64	21.89	2,352,232	+0.12(+0.57%)
Aug 15, 2003	21.98	21.98	21.51	21.77	1,521,631	-0.15(-0.70%)
Aug 14, 2003	21.70	21.94	21.46	21.92	2,204,066	+0.34(+1.56%)
Aug 13, 2003	21.84	21.84	21.42	21.59	1,807,321	-0.13(-0.61%)
Aug 12, 2003	21.26	21.72	21.26	21.72	2,631,373	+0.50(+2.35%)
Aug 11, 2003	21.29	21.50	21.11	21.22	2,917,608	-0.19(-0.89%)
Aug 08, 2003	21.44	21.59	21.25	21.41	1,985,365	+0.15(+0.72%)
Aug 07, 2003	21.15	21.29	20.96	21.26	3,550,246	+0.07(+0.31%)
Aug 06, 2003	21.11	21.47	21.00	21.19	3,468,386	+0.01(+0.03%)
Aug 05, 2003	21.63	21.68	21.12	21.18	2,849,665	-0.45(-2.07%)
Aug 04, 2003	21.64	21.66	20.85	21.63	2,901,919	-0.01(-0.07%)
Aug 01, 2003	22.11	22.14	21.63	21.64	3,041,080	-0.43(-1.96%)
Jul 31, 2003	22.21	22.61	21.97	22.08	3,974,278	+0.00(+0.00%)
Jul 30, 2003	22.03	22.12	21.86	22.08	2,661,934	+0.22(+1.01%)
Jul 29, 2003	22.08	22.15	21.56	21.86	3,153,773	-0.19(-0.86%)
Jul 28, 2003	22.38	22.38	21.99	22.05	4,106,754	-0.33(-1.47%)
Jul 25, 2003	22.10	22.42	21.90	22.38	4,120,943	+0.37(+1.67%)
Jul 24, 2003	22.38	22.49	22.01	22.01	5,133,136	-0.37(-1.67%)
Jul 23, 2003	22.69	22.74	22.27	22.38	2,451,282	-0.38(-1.67%)
Jul 22, 2003	22.69	22.86	22.52	22.77	2,760,711	+0.07(+0.32%)
Jul 21, 2003	22.72	22.86	22.55	22.69	3,000,150	-0.21(-0.90%)
Jul 18, 2003	22.74	22.90	22.55	22.90	2,946,123	+0.34(+1.53%)
Jul 17, 2003	22.69	22.69	22.36	22.55	3,862,540	-0.32(-1.38%)
Jul 16, 2003	23.27	23.45	22.53	22.87	4,462,706	-0.18(-0.76%)
Jul 15, 2003	23.09	23.28	22.85	23.04	4,619,194	+0.43(+1.91%)
Jul 14, 2003	22.25	22.83	22.14	22.61	3,939,351	+0.75(+3.42%)
Jul 11, 2003	21.86	22.09	21.72	21.86	2,312,940	+0.15(+0.71%)
Jul 10, 2003	21.92	22.03	21.47	21.71	2,803,960	-0.36(-1.63%)
Jul 09, 2003	22.06	22.42	22.00	22.07	3,684,222	+0.05(+0.23%)
Jul 08, 2003	21.72	22.09	21.64	22.02	2,867,947	+0.30(+1.38%)
Jul 07, 2003	21.31	21.89	21.29	21.72	4,103,343	+0.84(+4.04%)
Jul 03, 2003	20.85	21.07	20.71	20.87	1,888,225	-0.16(-0.77%)
Jul 02, 2003	21.07	21.62	20.74	21.04	3,535,375	-0.01(-0.07%)

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.