Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	20.89	21.00	20.75	20.98	15,135,389	+0.08(+0.40%)
Aug 28, 2003	20.79	20.90	20.58	20.89	22,013,118	+0.17(+0.81%)
Aug 27, 2003	20.64	20.73	20.61	20.73	21,034,334	+0.23(+1.14%)
Aug 26, 2003	20.46	20.54	20.23	20.49	16,317,083	+0.03(+0.16%)
Aug 25, 2003	20.23	20.48	20.21	20.46	12,959,455	+0.13(+0.66%)
Aug 22, 2003	20.60	20.73	20.31	20.33	16,778,258	-0.29(-1.40%)
Aug 21, 2003	20.58	20.66	20.42	20.61	15,810,258	+0.14(+0.68%)
Aug 20, 2003	20.31	20.54	20.29	20.48	12,434,117	+0.07(+0.33%)
Aug 19, 2003	20.52	20.64	20.28	20.41	17,340,440	-0.13(-0.65%)
Aug 18, 2003	20.51	20.60	20.49	20.54	16,462,840	+0.05(+0.24%)
Aug 15, 2003	20.55	20.55	20.40	20.49	10,837,977	-0.06(-0.30%)
Aug 14, 2003	20.45	20.56	20.34	20.55	17,236,558	+0.24(+1.21%)
Aug 13, 2003	20.48	20.50	20.25	20.31	14,568,895	-0.12(-0.57%)
Aug 12, 2003	20.45	20.45	20.23	20.43	15,537,435	+0.11(+0.52%)
Aug 11, 2003	20.31	20.46	19.80	20.32	16,383,222	+0.00(+0.00%)
Aug 08, 2003	20.23	20.37	20.23	20.32	24,030,356	+0.15(+0.74%)
Aug 07, 2003	19.81	20.23	19.81	20.17	25,346,664	+0.28(+1.40%)
Aug 06, 2003	19.70	20.00	19.61	19.89	23,695,348	+0.22(+1.13%)
Aug 05, 2003	19.86	19.94	19.65	19.67	20,979,698	-0.14(-0.73%)
Aug 04, 2003	19.75	19.89	19.54	19.81	22,977,704	+0.16(+0.79%)
Aug 01, 2003	19.79	19.80	19.59	19.66	24,586,606	-0.14(-0.70%)
Jul 31, 2003	19.96	20.13	19.73	19.80	30,615,850	+0.14(+0.74%)
Jul 30, 2003	19.85	19.89	19.65	19.65	20,643,612	-0.06(-0.31%)
Jul 29, 2003	19.89	19.92	19.65	19.71	24,400,590	-0.18(-0.90%)
Jul 28, 2003	19.86	20.02	19.80	19.89	26,957,542	-0.01(-0.03%)
Jul 25, 2003	19.61	19.91	19.57	19.90	19,759,722	+0.28(+1.45%)
Jul 24, 2003	19.89	19.99	19.59	19.61	19,550,342	-0.23(-1.18%)
Jul 23, 2003	19.87	19.90	19.64	19.85	15,265,151	-0.03(-0.14%)
Jul 22, 2003	19.70	19.97	19.62	19.87	16,745,728	+0.19(+0.96%)
Jul 21, 2003	19.92	19.94	19.63	19.69	16,820,494	-0.28(-1.39%)
Jul 18, 2003	19.75	19.97	19.57	19.96	23,929,888	+0.38(+1.93%)
Jul 17, 2003	19.43	19.66	19.42	19.59	22,892,334	+0.16(+0.80%)
Jul 16, 2003	19.62	19.72	19.42	19.43	23,965,654	-0.15(-0.77%)
Jul 15, 2003	19.70	19.70	19.44	19.58	22,244,424	-0.06(-0.31%)
Jul 14, 2003	19.82	19.95	19.61	19.64	21,615,926	-0.17(-0.84%)
Jul 11, 2003	19.65	19.91	19.65	19.81	16,954,568	+0.06(+0.28%)
Jul 10, 2003	19.95	19.95	19.75	19.75	23,787,906	-0.20(-1.00%)
Jul 09, 2003	19.84	20.00	19.65	19.95	26,705,028	+0.12(+0.59%)
Jul 08, 2003	19.95	20.04	19.76	19.84	20,146,312	-0.22(-1.11%)
Jul 07, 2003	20.09	20.25	20.03	20.06	19,768,888	-0.01(-0.03%)
Jul 03, 2003	20.09	20.17	19.92	20.06	12,410,394	-0.12(-0.61%)
Jul 02, 2003	20.05	20.19	19.95	20.19	20,333,226	+0.06(+0.28%)
Jul 01, 2003	20.00	20.20	19.78	20.13	22,574,940	+0.15(+0.75%)
Jun 30, 2003	20.27	20.37	19.98	19.98	25,156,514	-0.26(-1.26%)
Jun 27, 2003	20.38	20.46	20.15	20.24	16,140,054	-0.18(-0.90%)
Jun 26, 2003	20.28	20.48	20.20	20.42	16,256,156	+0.02(+0.11%)
Jun 25, 2003	20.50	20.71	20.36	20.40	20,829,626	-0.13(-0.65%)
Jun 24, 2003	20.55	20.59	20.45	20.53	23,686,900	-0.02(-0.11%)
Jun 23, 2003	20.49	20.58	20.39	20.55	17,244,466	+0.03(+0.14%)
Jun 20, 2003	20.58	20.70	20.47	20.53	36,738,016	+0.01(+0.03%)
Jun 19, 2003	20.75	20.75	20.50	20.52	21,117,546	-0.26(-1.23%)
Jun 18, 2003	20.96	20.99	20.61	20.78	23,073,498	-0.18(-0.88%)
Jun 17, 2003	21.32	21.32	20.90	20.96	24,220,146	-0.36(-1.67%)
Jun 16, 2003	21.10	21.32	20.99	21.32	19,941,244	+0.21(+1.00%)
Jun 13, 2003	21.25	21.28	20.84	21.10	17,809,882	-0.15(-0.71%)
Jun 12, 2003	21.25	21.39	21.07	21.25	19,071,014	+0.00(+0.00%)
Jun 11, 2003	21.00	21.25	20.98	21.25	22,210,636	+0.37(+1.76%)
Jun 10, 2003	20.92	20.94	20.71	20.89	16,299,470	+0.04(+0.21%)
Jun 09, 2003	20.73	20.92	20.70	20.84	14,454,230	+0.07(+0.32%)
Jun 06, 2003	20.75	20.98	20.67	20.78	21,915,708	+0.10(+0.48%)
Jun 05, 2003	20.75	20.75	20.46	20.68	19,603,360	-0.13(-0.64%)
Jun 04, 2003	20.57	20.85	20.52	20.81	22,251,974	+0.23(+1.14%)
Jun 03, 2003	20.44	20.58	20.34	20.58	20,744,258	+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.