Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	21.19	21.45	21.19	21.44	383,947	+0.21(+0.97%)
Aug 28, 2003	21.31	21.38	21.24	21.24	227,313	-0.07(-0.32%)
Aug 27, 2003	21.49	21.49	21.26	21.31	155,819	-0.19(-0.87%)
Aug 26, 2003	21.55	21.62	21.45	21.49	54,587	-0.02(-0.09%)
Aug 25, 2003	21.75	21.75	21.48	21.51	109,786	-0.24(-1.11%)
Aug 22, 2003	21.85	21.97	21.75	21.75	129,340	-0.04(-0.20%)
Aug 21, 2003	22.01	22.03	21.77	21.80	96,547	-0.18(-0.80%)
Aug 20, 2003	21.98	22.03	21.92	21.98	83,714	-0.01(-0.07%)
Aug 19, 2003	21.87	22.06	21.85	21.99	157,041	+0.17(+0.76%)
Aug 18, 2003	22.04	22.07	21.82	21.82	65,383	-0.17(-0.78%)
Aug 15, 2003	22.01	22.07	21.95	21.99	72,715	+0.01(+0.05%)
Aug 14, 2003	21.85	22.02	21.85	21.98	183,928	+0.09(+0.43%)
Aug 13, 2003	21.99	21.99	21.80	21.89	111,008	-0.05(-0.22%)
Aug 12, 2003	22.04	22.07	21.90	21.94	112,638	-0.13(-0.58%)
Aug 11, 2003	22.12	22.14	22.02	22.07	184,539	-0.02(-0.11%)
Aug 08, 2003	22.11	22.17	22.02	22.09	148,486	+0.00(+0.02%)
Aug 07, 2003	22.43	22.45	21.99	22.09	171,503	-0.29(-1.32%)
Aug 06, 2003	22.58	22.66	22.35	22.38	86,770	-0.10(-0.46%)
Aug 05, 2003	22.51	22.67	22.43	22.49	118,748	+0.00(+0.02%)
Aug 04, 2003	22.90	22.92	22.40	22.48	315,102	-0.37(-1.61%)
Aug 01, 2003	22.90	23.07	22.83	22.85	320,397	-0.03(-0.13%)
Jul 31, 2003	22.95	23.07	22.83	22.88	350,135	+0.01(+0.04%)
Jul 30, 2003	22.78	23.13	22.77	22.87	251,552	+0.12(+0.52%)
Jul 29, 2003	22.79	22.79	22.58	22.75	302,677	-0.03(-0.13%)
Jul 28, 2003	22.19	22.78	22.19	22.78	483,346	+0.85(+3.90%)
Jul 25, 2003	21.90	21.99	21.85	21.93	176,799	+0.05(+0.22%)
Jul 24, 2003	22.05	22.16	21.83	21.88	131,988	-0.15(-0.69%)
Jul 23, 2003	22.22	22.22	21.84	22.03	177,003	-0.19(-0.84%)
Jul 22, 2003	22.44	22.44	22.15	22.22	107,953	-0.22(-0.98%)
Jul 21, 2003	22.56	22.58	22.43	22.44	105,509	-0.10(-0.44%)
Jul 18, 2003	22.66	22.66	22.51	22.53	329,563	-0.05(-0.22%)
Jul 17, 2003	22.88	22.90	22.56	22.58	143,802	-0.30(-1.31%)
Jul 16, 2003	23.20	23.24	22.81	22.88	119,156	-0.29(-1.27%)
Jul 15, 2003	23.27	23.27	23.11	23.18	110,397	-0.05(-0.21%)
Jul 14, 2003	22.76	23.23	22.73	23.23	440,572	+0.53(+2.34%)
Jul 11, 2003	22.94	22.98	22.68	22.70	96,139	-0.24(-1.03%)
Jul 10, 2003	22.99	22.99	22.78	22.93	131,988	-0.08(-0.34%)
Jul 09, 2003	23.02	23.04	22.91	23.01	103,676	+0.01(+0.06%)
Jul 08, 2003	23.17	23.18	22.95	23.00	197,167	-0.08(-0.34%)
Jul 07, 2003	22.93	23.20	22.91	23.07	239,127	+0.21(+0.90%)
Jul 03, 2003	22.88	22.95	22.82	22.87	101,435	-0.01(-0.04%)
Jul 02, 2003	22.71	22.88	22.68	22.88	416,333	+0.21(+0.91%)
Jul 01, 2003	22.42	22.68	22.37	22.67	297,992	+0.26(+1.16%)
Jun 30, 2003	22.53	22.63	22.38	22.41	191,668	-0.07(-0.33%)
Jun 27, 2003	22.52	22.58	22.46	22.49	167,226	-0.03(-0.15%)
Jun 26, 2003	22.29	22.80	22.29	22.52	203,685	+0.23(+1.04%)
Jun 25, 2003	22.39	22.47	22.29	22.29	130,970	-0.10(-0.44%)
Jun 24, 2003	22.09	22.50	22.09	22.39	164,985	+0.30(+1.36%)
Jun 23, 2003	22.46	22.46	22.08	22.09	85,344	-0.37(-1.64%)
Jun 20, 2003	22.53	22.56	22.39	22.46	131,377	-0.06(-0.26%)
Jun 19, 2003	22.89	22.90	22.44	22.52	123,637	-0.31(-1.38%)
Jun 18, 2003	22.83	22.95	22.79	22.83	164,374	+0.00(+0.00%)
Jun 17, 2003	22.90	22.93	22.79	22.83	128,322	-0.02(-0.11%)
Jun 16, 2003	22.80	22.86	22.71	22.85	257,255	+0.10(+0.43%)
Jun 13, 2003	22.95	23.03	22.67	22.76	104,083	-0.16(-0.71%)
Jun 12, 2003	22.73	23.00	22.73	22.92	372,745	+0.24(+1.06%)
Jun 11, 2003	22.44	22.68	22.44	22.68	260,717	+0.14(+0.63%)
Jun 10, 2003	22.47	22.58	22.45	22.53	139,932	+0.06(+0.28%)
Jun 09, 2003	22.58	22.59	22.31	22.47	164,374	-0.13(-0.56%)
Jun 06, 2003	22.87	23.07	22.59	22.60	259,699	-0.25(-1.07%)
Jun 05, 2003	22.74	22.89	22.72	22.84	218,554	+0.06(+0.28%)
Jun 04, 2003	22.60	22.83	22.60	22.78	220,591	+0.18(+0.80%)
Jun 03, 2003	23.45	23.45	22.58	22.60	323,656	-0.87(-3.70%)

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.