Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	20.90	21.11	20.90	21.07	103,391	+0.06(+0.29%)
Aug 28, 2003	20.86	21.02	20.83	21.01	120,821	+0.02(+0.07%)
Aug 27, 2003	20.98	20.99	20.88	20.99	173,111	+0.02(+0.07%)
Aug 26, 2003	20.94	21.05	20.76	20.98	83,980	+0.02(+0.07%)
Aug 25, 2003	20.83	20.98	20.83	20.96	892,096	+0.15(+0.73%)
Aug 22, 2003	21.19	21.19	20.79	20.81	99,297	-0.32(-1.51%)
Aug 21, 2003	21.30	21.32	21.05	21.13	104,447	-0.12(-0.57%)
Aug 20, 2003	21.20	21.30	21.17	21.25	43,838	-0.06(-0.28%)
Aug 19, 2003	21.43	21.45	21.18	21.31	83,056	-0.11(-0.53%)
Aug 18, 2003	21.36	21.48	21.32	21.42	106,164	+0.14(+0.68%)
Aug 15, 2003	21.42	21.43	21.28	21.28	21,259	-0.05(-0.21%)
Aug 14, 2003	21.43	21.43	21.15	21.33	79,491	-0.02(-0.07%)
Aug 13, 2003	21.73	21.73	21.24	21.34	649,265	-0.31(-1.43%)
Aug 12, 2003	21.62	21.65	21.49	21.65	55,723	+0.06(+0.28%)
Aug 11, 2003	21.47	21.73	21.47	21.59	132,969	-0.05(-0.21%)
Aug 08, 2003	21.72	21.73	21.54	21.64	105,504	+0.08(+0.39%)
Aug 07, 2003	21.24	21.62	21.22	21.55	68,135	+0.34(+1.61%)
Aug 06, 2003	21.21	21.36	21.10	21.21	170,866	-0.02(-0.07%)
Aug 05, 2003	21.66	21.70	21.23	21.23	61,797	-0.36(-1.65%)
Aug 04, 2003	21.49	21.70	21.28	21.58	813,793	+0.04(+0.18%)
Aug 01, 2003	21.77	21.77	21.50	21.55	92,299	-0.33(-1.52%)
Jul 31, 2003	22.13	22.24	21.88	21.88	78,434	-0.11(-0.52%)
Jul 30, 2003	21.92	22.08	21.92	21.99	45,951	+0.09(+0.42%)
Jul 29, 2003	21.96	22.11	21.75	21.90	389,533	-0.10(-0.45%)
Jul 28, 2003	22.15	22.15	21.92	22.00	150,663	-0.05(-0.24%)
Jul 25, 2003	21.89	22.05	21.67	22.05	107,088	+0.17(+0.80%)
Jul 24, 2003	22.06	22.22	21.88	21.88	37,500	-0.17(-0.79%)
Jul 23, 2003	22.04	22.09	21.71	22.05	48,460	+0.16(+0.73%)
Jul 22, 2003	22.00	22.00	21.68	21.89	159,378	-0.04(-0.17%)
Jul 21, 2003	22.23	22.23	21.81	21.93	75,793	-0.35(-1.56%)
Jul 18, 2003	22.11	22.28	22.04	22.28	23,768	+0.20(+0.93%)
Jul 17, 2003	22.27	22.33	22.04	22.08	34,067	-0.14(-0.65%)
Jul 16, 2003	22.36	22.36	22.11	22.22	83,188	-0.13(-0.58%)
Jul 15, 2003	22.76	22.76	22.35	22.35	299,082	-0.08(-0.37%)
Jul 14, 2003	22.80	22.80	22.41	22.43	116,331	-0.02(-0.10%)
Jul 11, 2003	22.38	22.46	22.23	22.45	116,859	+0.26(+1.16%)
Jul 10, 2003	22.43	22.43	22.11	22.20	82,660	-0.24(-1.08%)
Jul 09, 2003	22.38	22.63	22.38	22.44	281,652	-0.14(-0.60%)
Jul 08, 2003	22.42	22.64	22.42	22.58	167,961	+0.01(+0.03%)
Jul 07, 2003	22.49	22.64	22.48	22.57	91,375	+0.16(+0.71%)
Jul 03, 2003	22.49	22.50	22.35	22.41	71,040	-0.14(-0.60%)
Jul 02, 2003	22.34	22.55	22.32	22.55	38,293	+0.21(+0.95%)
Jul 01, 2003	22.04	22.34	21.82	22.33	117,784	+0.12(+0.55%)
Jun 30, 2003	22.45	22.45	22.09	22.21	151,191	-0.14(-0.64%)
Jun 27, 2003	22.72	22.72	22.27	22.36	75,529	-0.35(-1.53%)
Jun 26, 2003	22.27	22.71	22.27	22.70	64,702	+0.32(+1.42%)
Jun 25, 2003	22.57	22.68	22.27	22.39	50,969	-0.12(-0.54%)
Jun 24, 2003	22.49	22.66	22.40	22.51	158,718	+0.02(+0.07%)
Jun 23, 2003	22.80	22.80	22.33	22.49	61,136	-0.38(-1.66%)
Jun 20, 2003	22.87	22.97	22.72	22.87	110,389	+0.10(+0.43%)
Jun 19, 2003	23.27	23.33	22.69	22.77	543,365	-0.50(-2.15%)
Jun 18, 2003	23.33	23.48	23.15	23.27	172,847	-0.06(-0.26%)
Jun 17, 2003	23.33	23.56	22.95	23.33	300,798	+0.45(+1.99%)
Jun 16, 2003	22.15	22.92	22.15	22.88	107,484	+0.67(+3.04%)
Jun 13, 2003	22.44	22.44	22.09	22.20	58,628	-0.14(-0.61%)
Jun 12, 2003	22.57	22.57	22.25	22.34	86,621	+0.05(+0.20%)
Jun 11, 2003	22.11	22.36	22.08	22.30	97,449	+0.25(+1.13%)
Jun 10, 2003	21.98	22.05	21.83	22.05	148,682	+0.17(+0.76%)
Jun 09, 2003	22.08	22.11	21.78	21.88	687,030	-0.23(-1.03%)
Jun 06, 2003	22.04	22.54	21.99	22.11	355,201	+0.20(+0.90%)
Jun 05, 2003	21.55	21.91	21.48	21.91	196,747	+0.20(+0.94%)
Jun 04, 2003	21.51	21.74	21.32	21.70	115,011	+0.37(+1.74%)
Jun 03, 2003	21.15	21.42	21.15	21.33	172,318	+0.17(+0.79%)

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.