Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	21.45	21.54	21.25	21.44	18,104,430	-0.08(-0.37%)
Aug 28, 2003	21.61	21.68	21.32	21.52	18,901,022	-0.05(-0.23%)
Aug 27, 2003	21.49	21.62	21.47	21.58	16,802,332	-0.09(-0.44%)
Aug 26, 2003	21.50	21.72	21.32	21.67	19,387,774	+0.02(+0.10%)
Aug 25, 2003	21.60	21.65	21.43	21.65	15,869,643	-0.02(-0.10%)
Aug 22, 2003	21.97	22.04	21.58	21.67	27,472,138	-0.20(-0.93%)
Aug 21, 2003	21.54	21.96	21.48	21.87	33,778,408	+0.51(+2.41%)
Aug 20, 2003	21.64	21.64	21.21	21.36	22,616,472	-0.29(-1.34%)
Aug 19, 2003	21.68	21.76	21.27	21.65	29,204,590	+0.04(+0.17%)
Aug 18, 2003	21.03	21.65	21.01	21.61	35,786,916	+0.74(+3.54%)
Aug 15, 2003	20.81	21.02	20.75	20.87	19,659,694	+0.17(+0.81%)
Aug 14, 2003	20.45	20.84	20.33	20.70	26,932,574	+0.38(+1.89%)
Aug 13, 2003	20.63	20.65	20.20	20.32	21,149,182	-0.22(-1.09%)
Aug 12, 2003	20.54	20.60	20.29	20.55	19,425,004	+0.04(+0.18%)
Aug 11, 2003	20.34	20.64	20.31	20.51	16,074,962	+0.15(+0.71%)
Aug 08, 2003	20.26	20.48	20.26	20.36	14,607,121	+0.00(+0.00%)
Aug 07, 2003	20.07	20.39	19.71	20.36	18,121,528	+0.29(+1.45%)
Aug 06, 2003	20.16	20.38	19.97	20.07	23,727,454	-0.09(-0.43%)
Aug 05, 2003	20.49	20.65	20.13	20.16	22,392,676	-0.49(-2.39%)
Aug 04, 2003	20.64	20.74	20.16	20.65	20,747,922	+0.01(+0.07%)
Aug 01, 2003	20.45	20.80	20.45	20.64	23,221,810	+0.01(+0.07%)
Jul 31, 2003	20.56	21.02	20.34	20.63	37,830,312	+0.34(+1.68%)
Jul 30, 2003	20.41	20.44	20.09	20.28	18,861,308	+0.05(+0.25%)
Jul 29, 2003	20.58	20.60	20.16	20.23	25,338,148	-0.34(-1.66%)
Jul 28, 2003	20.70	20.89	20.46	20.57	25,601,656	-0.04(-0.21%)
Jul 25, 2003	20.07	20.66	20.00	20.62	32,507,060	+0.72(+3.61%)
Jul 24, 2003	20.05	20.29	19.85	19.90	26,544,964	+0.01(+0.07%)
Jul 23, 2003	19.87	19.90	19.58	19.89	26,072,966	+0.01(+0.04%)
Jul 22, 2003	19.73	19.91	19.58	19.88	23,992,202	+0.18(+0.92%)
Jul 21, 2003	20.14	20.20	19.60	19.70	23,455,258	-0.45(-2.23%)
Jul 18, 2003	20.00	20.20	19.73	20.15	27,788,872	+0.49(+2.51%)
Jul 17, 2003	19.69	19.99	19.51	19.65	32,373,582	-0.20(-1.02%)
Jul 16, 2003	20.10	20.15	19.68	19.86	30,394,858	-0.21(-1.05%)
Jul 15, 2003	20.48	20.55	19.96	20.07	34,100,520	-0.27(-1.32%)
Jul 14, 2003	20.67	20.84	20.31	20.34	31,400,216	-0.06(-0.28%)
Jul 11, 2003	20.56	20.92	20.30	20.39	39,685,208	-0.05(-0.25%)
Jul 10, 2003	20.58	20.78	20.31	20.44	29,171,634	-0.14(-0.67%)
Jul 09, 2003	20.92	20.99	20.53	20.58	38,878,688	-0.31(-1.49%)
Jul 08, 2003	21.23	21.23	20.78	20.89	31,521,834	-0.33(-1.57%)
Jul 07, 2003	20.98	21.39	20.94	21.23	27,034,336	+0.52(+2.52%)
Jul 03, 2003	20.76	20.89	20.60	20.70	16,953,184	-0.04(-0.21%)
Jul 02, 2003	20.90	20.94	20.61	20.75	30,086,948	-0.01(-0.07%)
Jul 01, 2003	20.65	20.89	20.36	20.76	28,729,696	-0.04(-0.17%)
Jun 30, 2003	20.83	21.02	20.70	20.80	21,453,092	+0.04(+0.21%)
Jun 27, 2003	21.18	21.73	20.69	20.76	24,536,318	-0.38(-1.82%)
Jun 26, 2003	21.07	21.42	21.00	21.14	23,392,518	-0.08(-0.38%)
Jun 25, 2003	21.64	21.81	21.21	21.22	26,542,758	-0.49(-2.24%)
Jun 24, 2003	21.66	21.81	21.63	21.71	21,976,800	+0.04(+0.20%)
Jun 23, 2003	21.73	21.95	21.58	21.66	23,319,712	-0.10(-0.47%)
Jun 20, 2003	21.90	21.98	21.62	21.76	52,088,292	+0.11(+0.50%)
Jun 19, 2003	21.95	22.02	21.47	21.65	48,135,672	-0.63(-2.83%)
Jun 18, 2003	22.56	22.71	22.26	22.29	26,568,130	-0.34(-1.51%)
Jun 17, 2003	22.79	22.96	22.60	22.63	26,544,826	-0.10(-0.45%)
Jun 16, 2003	22.37	22.74	22.31	22.73	25,845,172	+0.50(+2.25%)
Jun 13, 2003	22.48	22.54	21.88	22.23	22,917,624	-0.30(-1.35%)
Jun 12, 2003	22.55	22.63	22.24	22.53	23,363,286	+0.07(+0.29%)
Jun 11, 2003	22.18	22.57	22.08	22.47	23,315,162	+0.28(+1.28%)
Jun 10, 2003	21.97	22.18	21.89	22.18	21,314,926	+0.33(+1.49%)
Jun 09, 2003	21.79	22.00	21.79	21.86	22,690,796	-0.12(-0.53%)
Jun 06, 2003	21.91	22.13	21.65	21.97	39,379,232	+0.38(+1.75%)
Jun 05, 2003	21.27	21.65	21.03	21.60	27,078,186	+0.30(+1.43%)
Jun 04, 2003	21.09	21.37	21.01	21.29	23,819,840	+0.22(+1.07%)
Jun 03, 2003	21.03	21.13	20.85	21.07	20,402,094	+0.04(+0.17%)

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.