Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	22.17	22.25	22.07	22.20	3,610,339	+0.03(+0.15%)
Aug 28, 2003	22.24	22.29	22.03	22.17	4,441,618	-0.11(-0.49%)
Aug 27, 2003	22.42	22.46	22.27	22.28	4,014,910	-0.19(-0.83%)
Aug 26, 2003	22.34	22.50	22.22	22.46	3,786,155	+0.12(+0.54%)
Aug 25, 2003	22.39	22.43	22.27	22.34	3,668,089	-0.02(-0.10%)
Aug 22, 2003	22.71	22.71	22.37	22.37	6,475,702	-0.18(-0.81%)
Aug 21, 2003	22.45	22.66	22.44	22.55	5,176,327	+0.14(+0.60%)
Aug 20, 2003	22.51	22.51	22.30	22.41	4,722,668	-0.10(-0.44%)
Aug 19, 2003	22.50	22.54	22.32	22.51	5,231,831	+0.02(+0.08%)
Aug 18, 2003	22.21	22.57	22.21	22.49	5,818,956	+0.26(+1.18%)
Aug 15, 2003	22.26	22.26	22.04	22.23	4,016,193	+0.08(+0.37%)
Aug 14, 2003	22.33	22.33	21.91	22.15	10,461,738	-0.37(-1.63%)
Aug 13, 2003	22.44	22.57	22.44	22.52	8,619,191	+0.08(+0.37%)
Aug 12, 2003	22.13	22.45	22.06	22.44	8,417,708	+0.32(+1.46%)
Aug 11, 2003	21.81	22.11	21.76	22.11	8,918,849	+0.30(+1.39%)
Aug 08, 2003	21.64	21.81	21.58	21.81	4,344,727	+0.17(+0.79%)
Aug 07, 2003	21.50	21.67	21.47	21.64	5,338,027	+0.10(+0.46%)
Aug 06, 2003	21.62	21.71	21.51	21.54	5,533,735	-0.12(-0.53%)
Aug 05, 2003	21.81	21.87	21.63	21.65	5,290,544	-0.18(-0.84%)
Aug 04, 2003	21.67	21.88	21.51	21.84	5,741,315	+0.17(+0.80%)
Aug 01, 2003	21.72	21.86	21.65	21.66	5,873,498	-0.19(-0.85%)
Jul 31, 2003	21.76	22.07	21.75	21.85	6,926,794	+0.12(+0.57%)
Jul 30, 2003	21.75	21.81	21.61	21.72	6,184,386	-0.02(-0.11%)
Jul 29, 2003	21.90	21.95	21.71	21.75	6,459,340	-0.22(-1.01%)
Jul 28, 2003	21.94	22.01	21.86	21.97	9,240,645	-0.07(-0.30%)
Jul 25, 2003	21.72	22.05	21.65	22.04	8,509,787	+0.32(+1.47%)
Jul 24, 2003	21.66	21.83	21.60	21.72	11,053,675	+0.09(+0.43%)
Jul 23, 2003	21.45	21.62	21.20	21.62	6,482,119	+0.17(+0.80%)
Jul 22, 2003	21.25	21.47	21.08	21.45	11,788,384	+0.20(+0.95%)
Jul 21, 2003	20.64	21.31	20.64	21.25	21,041,542	+0.96(+4.74%)
Jul 18, 2003	20.03	20.29	19.88	20.29	9,859,533	+0.45(+2.25%)
Jul 17, 2003	19.79	19.94	19.76	19.84	6,173,798	-0.05(-0.23%)
Jul 16, 2003	19.98	20.01	19.78	19.89	4,555,514	-0.07(-0.37%)
Jul 15, 2003	20.25	20.25	19.88	19.96	6,834,715	-0.14(-0.67%)
Jul 14, 2003	20.31	20.41	20.04	20.10	6,234,115	-0.04(-0.22%)
Jul 11, 2003	20.09	20.23	20.05	20.14	3,676,751	+0.05(+0.26%)
Jul 10, 2003	20.10	20.24	20.03	20.09	5,615,227	-0.07(-0.33%)
Jul 09, 2003	20.24	20.27	20.04	20.15	4,607,489	-0.07(-0.37%)
Jul 08, 2003	20.24	20.30	20.01	20.23	6,291,544	-0.05(-0.25%)
Jul 07, 2003	20.16	20.41	20.15	20.28	8,209,807	+0.27(+1.36%)
Jul 03, 2003	20.10	20.18	19.95	20.01	3,316,776	-0.24(-1.16%)
Jul 02, 2003	20.09	20.24	20.05	20.24	3,790,005	+0.16(+0.78%)
Jul 01, 2003	20.10	20.10	19.80	20.09	5,512,239	-0.02(-0.08%)
Jun 30, 2003	20.06	20.18	19.92	20.10	5,790,402	+0.06(+0.29%)
Jun 27, 2003	20.30	20.31	19.99	20.04	4,421,727	-0.26(-1.30%)
Jun 26, 2003	20.11	20.34	20.09	20.31	4,592,089	+0.16(+0.77%)
Jun 25, 2003	20.25	20.45	20.11	20.15	6,116,690	-0.10(-0.48%)
Jun 24, 2003	20.19	20.35	20.18	20.25	4,844,906	+0.05(+0.27%)
Jun 23, 2003	20.38	20.38	20.11	20.19	5,881,198	-0.19(-0.93%)
Jun 20, 2003	20.58	20.62	20.29	20.38	11,088,005	-0.10(-0.48%)
Jun 19, 2003	20.53	20.87	20.39	20.48	10,325,383	-0.05(-0.25%)
Jun 18, 2003	20.33	20.56	20.19	20.53	9,797,291	+0.26(+1.28%)
Jun 17, 2003	20.33	20.33	20.11	20.27	6,351,861	-0.06(-0.31%)
Jun 16, 2003	20.01	20.33	20.00	20.33	6,676,223	+0.42(+2.10%)
Jun 13, 2003	20.03	20.05	19.87	19.92	6,332,931	-0.09(-0.44%)
Jun 12, 2003	20.03	20.09	19.71	20.00	5,507,427	+0.06(+0.31%)
Jun 11, 2003	19.64	19.94	19.64	19.94	4,680,639	+0.27(+1.39%)
Jun 10, 2003	19.78	19.79	19.49	19.67	4,789,723	+0.00(+0.00%)
Jun 09, 2003	19.70	19.86	19.49	19.67	4,758,602	-0.03(-0.15%)
Jun 06, 2003	19.83	20.03	19.70	19.70	8,940,024	+0.12(+0.59%)
Jun 05, 2003	19.61	19.75	19.40	19.58	6,412,819	-0.21(-1.05%)
Jun 04, 2003	19.64	19.89	19.54	19.79	6,240,852	+0.13(+0.65%)
Jun 03, 2003	19.50	19.69	19.48	19.66	4,897,523	+0.18(+0.94%)

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.