Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	18.98	19.06	18.87	18.94	1,688,759	-0.07(-0.38%)
Aug 28, 2003	18.93	19.04	18.90	19.01	874,727	-0.01(-0.03%)
Aug 27, 2003	18.97	19.04	18.90	19.02	1,284,768	-0.08(-0.40%)
Aug 26, 2003	18.93	19.11	18.86	19.10	674,879	+0.03(+0.16%)
Aug 25, 2003	19.10	19.12	19.01	19.07	302,505	-0.05(-0.27%)
Aug 22, 2003	19.19	19.21	19.06	19.12	736,161	+0.02(+0.11%)
Aug 21, 2003	19.32	19.33	18.98	19.10	1,353,661	-0.22(-1.14%)
Aug 20, 2003	19.33	19.39	19.28	19.32	442,047	-0.05(-0.26%)
Aug 19, 2003	19.41	19.42	19.30	19.37	555,048	-0.16(-0.81%)
Aug 18, 2003	19.51	19.54	19.45	19.53	670,780	+0.03(+0.16%)
Aug 15, 2003	19.37	19.54	19.37	19.50	921,177	+0.34(+1.79%)
Aug 14, 2003	19.19	19.33	19.15	19.15	534,946	+0.01(+0.05%)
Aug 13, 2003	19.31	19.31	19.14	19.14	1,005,293	-0.34(-1.76%)
Aug 12, 2003	19.39	19.52	19.36	19.49	828,669	+0.04(+0.18%)
Aug 11, 2003	19.45	19.55	19.31	19.45	743,382	-0.02(-0.11%)
Aug 08, 2003	19.49	19.57	19.36	19.47	829,059	-0.31(-1.58%)
Aug 07, 2003	19.58	19.80	19.54	19.78	986,166	+0.03(+0.16%)
Aug 06, 2003	19.80	19.84	19.64	19.75	923,128	+0.15(+0.76%)
Aug 05, 2003	19.73	19.86	19.60	19.60	1,127,661	-0.04(-0.18%)
Aug 04, 2003	19.60	19.71	19.47	19.64	1,105,022	+0.32(+1.64%)
Aug 01, 2003	19.68	19.68	19.27	19.32	1,553,315	-0.45(-2.28%)
Jul 31, 2003	19.86	19.92	19.72	19.77	1,292,380	-0.27(-1.33%)
Jul 30, 2003	19.90	20.13	19.86	20.04	650,483	+0.03(+0.15%)
Jul 29, 2003	19.97	20.13	19.89	20.01	887,608	-0.15(-0.76%)
Jul 28, 2003	20.35	20.36	20.09	20.16	599,936	-0.18(-0.88%)
Jul 25, 2003	20.28	20.38	20.21	20.34	793,539	+0.22(+1.07%)
Jul 24, 2003	20.03	20.21	20.01	20.13	1,480,909	+0.04(+0.20%)
Jul 23, 2003	20.02	20.09	19.88	20.09	1,883,533	+0.52(+2.64%)
Jul 22, 2003	19.51	19.65	19.47	19.57	1,103,851	+0.05(+0.24%)
Jul 21, 2003	19.78	19.78	19.49	19.52	1,563,268	-0.26(-1.32%)
Jul 18, 2003	19.50	19.80	19.42	19.78	2,305,870	+0.06(+0.29%)
Jul 17, 2003	19.56	19.74	19.52	19.73	1,541,019	+0.21(+1.08%)
Jul 16, 2003	19.34	19.58	19.26	19.52	1,458,074	-0.09(-0.44%)
Jul 15, 2003	19.79	19.80	19.53	19.60	5,266,127	-0.18(-0.91%)
Jul 14, 2003	19.77	19.93	19.70	19.78	1,106,973	-0.07(-0.36%)
Jul 11, 2003	19.62	19.94	19.60	19.86	939,522	+0.23(+1.17%)
Jul 10, 2003	19.73	19.76	19.61	19.62	1,343,903	-0.15(-0.75%)
Jul 09, 2003	19.76	19.90	19.70	19.77	1,200,457	-0.10(-0.52%)
Jul 08, 2003	19.68	19.95	19.60	19.88	1,540,044	-0.02(-0.08%)
Jul 07, 2003	19.83	20.00	19.75	19.89	1,329,656	-0.12(-0.59%)
Jul 03, 2003	19.90	20.12	19.87	20.01	560,512	+0.03(+0.13%)
Jul 02, 2003	19.99	20.16	19.91	19.98	2,182,721	-0.14(-0.69%)
Jul 01, 2003	20.01	20.15	19.78	20.12	1,633,723	-0.28(-1.36%)
Jun 30, 2003	20.42	20.44	20.24	20.40	3,686,659	-0.28(-1.34%)
Jun 27, 2003	20.90	20.90	20.58	20.67	1,552,144	-0.22(-1.05%)
Jun 26, 2003	20.87	20.96	20.77	20.90	1,394,451	+0.04(+0.20%)
Jun 25, 2003	20.91	21.06	20.83	20.85	1,677,635	-0.11(-0.54%)
Jun 24, 2003	20.95	21.07	20.86	20.97	1,407,917	+0.02(+0.10%)
Jun 23, 2003	20.86	21.00	20.71	20.95	2,065,817	-0.22(-1.02%)
Jun 20, 2003	21.33	21.33	21.08	21.16	681,710	-0.15(-0.72%)
Jun 19, 2003	21.47	21.47	21.23	21.32	1,269,741	-0.13(-0.60%)
Jun 18, 2003	21.33	21.56	21.32	21.44	2,506,694	+0.11(+0.53%)
Jun 17, 2003	21.33	21.46	21.19	21.33	2,614,230	+0.33(+1.56%)
Jun 16, 2003	20.57	21.06	20.56	21.00	1,724,279	+0.53(+2.58%)
Jun 13, 2003	20.62	20.62	20.34	20.48	2,310,163	-0.26(-1.24%)
Jun 12, 2003	20.78	20.82	20.58	20.73	3,250,076	-0.23(-1.08%)
Jun 11, 2003	20.76	20.97	20.71	20.96	1,965,112	+0.23(+1.11%)
Jun 10, 2003	20.79	20.91	20.58	20.73	1,369,275	+0.07(+0.32%)
Jun 09, 2003	20.70	20.75	20.63	20.66	1,489,886	-0.01(-0.05%)
Jun 06, 2003	20.54	20.80	20.52	20.67	4,430,432	-0.04(-0.20%)
Jun 05, 2003	20.34	20.74	20.26	20.71	1,762,726	+0.11(+0.55%)
Jun 04, 2003	20.41	20.65	20.34	20.60	1,313,262	-0.07(-0.35%)
Jun 03, 2003	20.75	20.83	20.65	20.67	786,903	+0.03(+0.15%)

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.