Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	21.85	21.96	21.71	21.94	14,469,735	+0.09(+0.40%)
Aug 28, 2003	21.74	21.87	21.53	21.85	21,044,982	+0.17(+0.81%)
Aug 27, 2003	21.59	21.68	21.56	21.68	20,109,244	+0.24(+1.14%)
Aug 26, 2003	21.40	21.48	21.16	21.44	15,599,459	+0.03(+0.16%)
Aug 25, 2003	21.16	21.42	21.14	21.40	12,389,498	+0.14(+0.66%)
Aug 22, 2003	21.55	21.68	21.24	21.26	16,040,351	-0.30(-1.40%)
Aug 21, 2003	21.52	21.62	21.36	21.56	15,114,923	+0.15(+0.68%)
Aug 20, 2003	21.24	21.49	21.22	21.42	11,887,265	+0.07(+0.33%)
Aug 19, 2003	21.46	21.59	21.21	21.35	16,577,807	-0.14(-0.65%)
Aug 18, 2003	21.45	21.55	21.44	21.49	15,738,805	+0.05(+0.24%)
Aug 15, 2003	21.50	21.50	21.34	21.44	10,361,323	-0.06(-0.30%)
Aug 14, 2003	21.39	21.50	21.28	21.50	16,478,495	+0.26(+1.21%)
Aug 13, 2003	21.42	21.44	21.18	21.24	13,928,155	-0.12(-0.57%)
Aug 12, 2003	21.39	21.39	21.16	21.37	14,854,099	+0.11(+0.52%)
Aug 11, 2003	21.24	21.41	20.71	21.25	15,662,689	+0.00(+0.00%)
Aug 08, 2003	21.16	21.31	21.16	21.25	22,973,502	+0.16(+0.75%)
Aug 07, 2003	20.73	21.16	20.73	21.10	24,231,918	+0.29(+1.40%)
Aug 06, 2003	20.60	20.92	20.52	20.81	22,653,226	+0.23(+1.13%)
Aug 05, 2003	20.78	20.86	20.55	20.57	20,057,012	-0.15(-0.73%)
Aug 04, 2003	20.66	20.80	20.44	20.73	21,967,146	+0.16(+0.79%)
Aug 01, 2003	20.70	20.71	20.49	20.56	23,505,288	-0.15(-0.70%)
Jul 31, 2003	20.88	21.06	20.64	20.71	29,269,366	+0.15(+0.74%)
Jul 30, 2003	20.77	20.80	20.56	20.56	19,735,706	-0.06(-0.31%)
Jul 29, 2003	20.81	20.84	20.56	20.62	23,327,452	-0.19(-0.89%)
Jul 28, 2003	20.78	20.94	20.71	20.81	25,771,950	-0.01(-0.03%)
Jul 25, 2003	20.52	20.83	20.47	20.81	18,890,690	+0.30(+1.45%)
Jul 24, 2003	20.80	20.91	20.49	20.52	18,690,518	-0.24(-1.18%)
Jul 23, 2003	20.79	20.82	20.54	20.76	14,593,790	-0.03(-0.14%)
Jul 22, 2003	20.61	20.89	20.52	20.79	16,009,252	+0.20(+0.96%)
Jul 21, 2003	20.84	20.86	20.53	20.59	16,080,729	-0.29(-1.39%)
Jul 18, 2003	20.66	20.89	20.47	20.88	22,877,454	+0.40(+1.93%)
Jul 17, 2003	20.32	20.56	20.31	20.49	21,885,530	+0.16(+0.80%)
Jul 16, 2003	20.53	20.63	20.32	20.32	22,911,646	-0.16(-0.77%)
Jul 15, 2003	20.60	20.60	20.34	20.48	21,266,116	-0.06(-0.31%)
Jul 14, 2003	20.73	20.86	20.52	20.54	20,665,258	-0.17(-0.84%)
Jul 11, 2003	20.56	20.83	20.56	20.72	16,208,908	+0.06(+0.28%)
Jul 10, 2003	20.87	20.87	20.66	20.66	22,741,714	-0.21(-1.00%)
Jul 09, 2003	20.75	20.92	20.55	20.87	25,530,542	+0.12(+0.59%)
Jul 08, 2003	20.86	20.96	20.67	20.75	19,260,278	-0.23(-1.11%)
Jul 07, 2003	21.01	21.18	20.95	20.98	18,899,454	-0.01(-0.03%)
Jul 03, 2003	21.01	21.10	20.84	20.99	11,864,585	-0.13(-0.61%)
Jul 02, 2003	20.97	21.12	20.87	21.11	19,438,972	+0.06(+0.28%)
Jul 01, 2003	20.92	21.13	20.69	21.06	21,582,094	+0.16(+0.75%)
Jun 30, 2003	21.20	21.31	20.90	20.90	24,050,132	-0.27(-1.26%)
Jun 27, 2003	21.32	21.40	21.07	21.17	15,430,215	-0.19(-0.90%)
Jun 26, 2003	21.21	21.42	21.13	21.36	15,541,211	+0.02(+0.11%)
Jun 25, 2003	21.44	21.66	21.30	21.34	19,913,540	-0.14(-0.65%)
Jun 24, 2003	21.50	21.53	21.39	21.48	22,645,152	-0.02(-0.11%)
Jun 23, 2003	21.44	21.53	21.33	21.50	16,486,055	+0.03(+0.14%)
Jun 20, 2003	21.52	21.65	21.41	21.47	35,122,280	+0.01(+0.03%)
Jun 19, 2003	21.71	21.71	21.45	21.46	20,188,798	-0.27(-1.23%)
Jun 18, 2003	21.92	21.95	21.56	21.73	22,058,726	-0.19(-0.88%)
Jun 17, 2003	22.30	22.30	21.86	21.92	23,154,944	-0.37(-1.67%)
Jun 16, 2003	22.08	22.30	21.96	22.30	19,064,230	+0.22(+1.00%)
Jun 13, 2003	22.23	22.26	21.80	22.08	17,026,604	-0.16(-0.71%)
Jun 12, 2003	22.23	22.38	22.04	22.23	18,232,272	+0.00(+0.00%)
Jun 11, 2003	21.97	22.23	21.95	22.23	21,233,814	+0.38(+1.76%)
Jun 10, 2003	21.88	21.91	21.67	21.85	15,582,620	+0.05(+0.21%)
Jun 09, 2003	21.69	21.88	21.66	21.80	13,818,534	+0.07(+0.32%)
Jun 06, 2003	21.70	21.95	21.62	21.73	20,951,856	+0.10(+0.48%)
Jun 05, 2003	21.71	21.71	21.41	21.63	18,741,206	-0.14(-0.64%)
Jun 04, 2003	21.52	21.81	21.46	21.77	21,273,332	+0.24(+1.14%)
Jun 03, 2003	21.38	21.52	21.27	21.52	19,831,926	+0.23(+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.