Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	20.51	20.66	20.51	20.56	77,173	-0.01(-0.06%)
Aug 28, 2003	20.57	20.60	20.44	20.58	96,222	+0.11(+0.52%)
Aug 27, 2003	20.35	20.47	20.30	20.47	52,751	+0.10(+0.50%)
Aug 26, 2003	20.28	20.43	20.13	20.37	32,236	-0.19(-0.92%)
Aug 25, 2003	20.64	20.64	20.37	20.56	52,751	-0.08(-0.40%)
Aug 22, 2003	20.78	20.78	20.48	20.64	447,409	-0.04(-0.18%)
Aug 21, 2003	20.86	20.86	20.50	20.67	76,929	-0.09(-0.41%)
Aug 20, 2003	20.56	20.78	20.56	20.76	12,455	+0.06(+0.30%)
Aug 19, 2003	20.88	20.96	20.58	20.70	235,671	-0.07(-0.32%)
Aug 18, 2003	20.71	20.94	20.70	20.76	387,331	+0.19(+0.92%)
Aug 15, 2003	20.78	20.78	20.58	20.58	75,707	-0.20(-0.99%)
Aug 14, 2003	20.49	20.86	20.49	20.78	18,804	+0.33(+1.60%)
Aug 13, 2003	20.63	20.63	20.27	20.45	91,093	-0.08(-0.40%)
Aug 12, 2003	20.65	20.65	20.41	20.53	223,216	+0.06(+0.30%)
Aug 11, 2003	20.35	20.47	20.35	20.47	18,072	+0.13(+0.62%)
Aug 08, 2003	20.38	20.38	20.21	20.35	17,827	+0.04(+0.18%)
Aug 07, 2003	20.29	20.39	20.17	20.31	31,504	+0.16(+0.79%)
Aug 06, 2003	20.20	20.36	20.15	20.15	24,910	-0.12(-0.61%)
Aug 05, 2003	20.55	20.56	20.27	20.27	12,210	-0.22(-1.06%)
Aug 04, 2003	20.61	20.61	20.17	20.49	27,840	+0.02(+0.10%)
Aug 01, 2003	20.27	20.49	20.27	20.47	85,720	+0.04(+0.18%)
Jul 31, 2003	20.75	20.76	20.43	20.43	72,777	-0.12(-0.60%)
Jul 30, 2003	20.69	20.69	20.47	20.56	184,629	-0.02(-0.08%)
Jul 29, 2003	20.96	20.96	20.57	20.57	26,131	-0.21(-1.00%)
Jul 28, 2003	20.84	20.84	20.68	20.78	21,979	+0.00(+0.00%)
Jul 25, 2003	20.65	20.78	20.52	20.78	117,713	+0.35(+1.70%)
Jul 24, 2003	20.63	20.76	20.39	20.43	36,632	+0.02(+0.12%)
Jul 23, 2003	20.41	20.41	20.21	20.41	129,924	+0.14(+0.69%)
Jul 22, 2003	20.16	20.32	20.01	20.27	40,051	+0.23(+1.12%)
Jul 21, 2003	20.11	20.11	19.88	20.04	35,411	-0.40(-1.94%)
Jul 18, 2003	20.07	20.45	20.01	20.44	43,226	+0.58(+2.93%)
Jul 17, 2003	19.99	20.02	19.84	19.86	46,157	-0.35(-1.72%)
Jul 16, 2003	20.44	20.44	20.11	20.21	52,262	-0.05(-0.26%)
Jul 15, 2003	20.60	20.67	20.17	20.26	95,978	-0.16(-0.76%)
Jul 14, 2003	20.37	20.69	20.37	20.42	18,072	+0.28(+1.40%)
Jul 11, 2003	20.26	20.31	20.15	20.13	114,538	-0.11(-0.53%)
Jul 10, 2003	20.22	20.24	20.01	20.24	143,845	-0.23(-1.10%)
Jul 09, 2003	20.27	20.47	20.25	20.47	187,804	-0.02(-0.10%)
Jul 08, 2003	20.49	20.49	20.27	20.49	450,340	+0.07(+0.36%)
Jul 07, 2003	20.15	20.59	20.15	20.41	376,830	+0.23(+1.12%)
Jul 03, 2003	19.99	20.22	19.99	20.19	214,424	-0.17(-0.84%)
Jul 02, 2003	20.10	20.39	20.10	20.36	269,862	+0.25(+1.26%)
Jul 01, 2003	19.87	20.20	19.78	20.10	251,545	+0.04(+0.20%)
Jun 30, 2003	20.17	20.19	19.95	20.06	105,746	-0.10(-0.51%)
Jun 27, 2003	20.26	20.29	20.10	20.17	131,145	+0.00(+0.02%)
Jun 26, 2003	20.22	20.35	20.11	20.16	94,757	-0.04(-0.20%)
Jun 25, 2003	20.33	20.53	20.06	20.20	62,031	-0.07(-0.32%)
Jun 24, 2003	20.16	20.37	20.12	20.27	329,695	-0.20(-0.98%)
Jun 23, 2003	20.63	20.63	20.25	20.47	221,995	-0.51(-2.44%)
Jun 20, 2003	21.05	21.05	20.76	20.98	62,275	+0.21(+1.03%)
Jun 19, 2003	20.85	20.99	20.76	20.77	89,384	-0.26(-1.23%)
Jun 18, 2003	21.22	21.26	21.01	21.03	187,316	-0.17(-0.79%)
Jun 17, 2003	21.29	21.44	21.19	21.19	146,531	-0.18(-0.84%)
Jun 16, 2003	21.18	21.37	21.10	21.37	133,832	+0.51(+2.45%)
Jun 13, 2003	21.04	21.04	20.72	20.86	107,212	-0.12(-0.57%)
Jun 12, 2003	21.08	21.09	20.88	20.98	96,710	-0.04(-0.21%)
Jun 11, 2003	20.76	21.04	20.66	21.03	180,966	+0.55(+2.70%)
Jun 10, 2003	20.37	20.47	20.30	20.47	56,658	+0.16(+0.81%)
Jun 09, 2003	20.41	20.47	20.26	20.31	98,420	+0.08(+0.40%)
Jun 06, 2003	20.69	20.69	20.23	20.23	137,739	-0.14(-0.70%)
Jun 05, 2003	20.13	20.42	20.13	20.37	46,401	+0.07(+0.32%)
Jun 04, 2003	20.12	20.33	19.98	20.31	287,201	+0.28(+1.41%)
Jun 03, 2003	19.99	20.12	19.80	20.02	163,138	+0.04(+0.18%)

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.