Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	23.21	23.54	23.14	23.52	495,502	+0.04(+0.19%)
Aug 28, 2003	23.41	23.48	23.33	23.47	594,419	+0.04(+0.19%)
Aug 27, 2003	23.47	23.47	23.31	23.43	424,535	-0.03(-0.15%)
Aug 26, 2003	23.19	23.47	23.17	23.47	481,930	+0.16(+0.67%)
Aug 25, 2003	23.14	23.39	23.05	23.31	272,365	+0.00(+0.00%)
Aug 22, 2003	23.60	23.77	23.22	23.31	520,806	-0.25(-1.07%)
Aug 21, 2003	23.13	23.63	23.13	23.56	599,594	+0.57(+2.46%)
Aug 20, 2003	23.13	23.47	22.95	23.00	529,548	-0.19(-0.82%)
Aug 19, 2003	23.09	23.28	22.75	23.19	354,259	+0.08(+0.34%)
Aug 18, 2003	22.67	23.27	22.67	23.11	473,188	+0.43(+1.88%)
Aug 15, 2003	22.59	22.73	22.34	22.68	283,407	+0.10(+0.42%)
Aug 14, 2003	22.34	22.60	22.25	22.59	505,279	+0.27(+1.21%)
Aug 13, 2003	22.47	22.60	22.25	22.32	609,946	-0.18(-0.81%)
Aug 12, 2003	22.05	22.51	22.00	22.50	357,134	+0.56(+2.54%)
Aug 11, 2003	21.62	21.99	21.62	21.94	414,529	+0.12(+0.56%)
Aug 08, 2003	21.96	22.01	21.56	21.82	423,500	-0.22(-0.99%)
Aug 07, 2003	22.15	22.18	21.84	22.04	472,038	-0.19(-0.86%)
Aug 06, 2003	22.03	22.47	21.82	22.23	445,814	+0.03(+0.12%)
Aug 05, 2003	22.65	22.65	22.12	22.20	634,215	-0.43(-1.92%)
Aug 04, 2003	22.43	22.65	22.04	22.64	441,213	-0.03(-0.12%)
Aug 01, 2003	22.19	22.92	22.19	22.67	800,303	+0.03(+0.15%)
Jul 31, 2003	22.87	22.98	22.35	22.63	662,855	-0.06(-0.27%)
Jul 30, 2003	22.64	22.69	22.37	22.69	535,989	+0.20(+0.89%)
Jul 29, 2003	22.41	22.60	22.04	22.49	591,658	+0.12(+0.54%)
Jul 28, 2003	22.34	22.58	22.13	22.37	1,167,444	-0.39(-1.72%)
Jul 25, 2003	22.26	22.80	21.95	22.76	730,831	+0.57(+2.59%)
Jul 24, 2003	22.33	22.47	21.95	22.19	1,109,474	+0.02(+0.08%)
Jul 23, 2003	22.48	22.49	21.88	22.17	670,906	-0.45(-2.00%)
Jul 22, 2003	22.00	22.84	21.90	22.62	1,307,537	+0.96(+4.46%)
Jul 21, 2003	21.87	21.94	21.61	21.66	599,249	-0.25(-1.15%)
Jul 18, 2003	21.85	21.99	21.24	21.91	996,986	+0.01(+0.04%)
Jul 17, 2003	22.69	22.69	21.77	21.90	1,090,036	-0.99(-4.33%)
Jul 16, 2003	22.52	22.89	22.43	22.89	1,060,016	+0.55(+2.45%)
Jul 15, 2003	21.99	22.78	21.56	22.34	1,621,770	+0.48(+2.19%)
Jul 14, 2003	22.07	22.11	21.80	21.87	470,773	-0.08(-0.36%)
Jul 11, 2003	22.08	22.34	21.79	21.94	717,719	-0.23(-1.02%)
Jul 10, 2003	21.95	22.18	21.80	22.17	757,746	+0.00(+0.00%)
Jul 09, 2003	21.91	22.17	21.61	22.17	767,867	-0.02(-0.08%)
Jul 08, 2003	21.69	22.19	21.61	22.19	660,785	+0.15(+0.67%)
Jul 07, 2003	21.85	22.04	21.63	22.04	599,019	+0.10(+0.44%)
Jul 03, 2003	21.65	22.07	21.62	21.94	318,027	+0.17(+0.76%)
Jul 02, 2003	21.91	22.00	21.62	21.78	796,277	-0.13(-0.60%)
Jul 01, 2003	21.47	21.96	21.28	21.91	722,090	+0.50(+2.31%)
Jun 30, 2003	21.30	21.53	21.04	21.41	1,085,205	+0.10(+0.45%)
Jun 27, 2003	21.54	21.54	21.13	21.32	428,101	-0.13(-0.61%)
Jun 26, 2003	21.36	21.56	20.97	21.45	740,838	-0.04(-0.20%)
Jun 25, 2003	20.87	21.78	20.87	21.49	1,456,947	+0.69(+3.30%)
Jun 24, 2003	20.78	21.08	20.71	20.81	439,718	-0.07(-0.33%)
Jun 23, 2003	20.91	21.04	20.63	20.87	687,124	-0.11(-0.54%)
Jun 20, 2003	20.92	21.21	20.73	20.99	885,532	+0.36(+1.73%)
Jun 19, 2003	20.99	21.14	20.50	20.63	691,150	-0.40(-1.90%)
Jun 18, 2003	20.47	21.08	20.44	21.03	672,287	+0.56(+2.72%)
Jun 17, 2003	20.66	20.66	20.27	20.47	798,808	-0.20(-0.97%)
Jun 16, 2003	20.41	20.82	20.38	20.67	412,803	+0.33(+1.62%)
Jun 13, 2003	20.46	20.61	20.25	20.34	522,417	-0.35(-1.68%)
Jun 12, 2003	20.43	21.02	20.35	20.69	1,233,120	+0.36(+1.75%)
Jun 11, 2003	19.48	20.34	19.14	20.34	1,027,466	+0.49(+2.45%)
Jun 10, 2003	19.93	20.08	19.53	19.85	950,863	-0.06(-0.31%)
Jun 09, 2003	20.37	20.57	19.74	19.91	756,251	-0.65(-3.17%)
Jun 06, 2003	20.61	21.17	20.55	20.56	877,021	+0.03(+0.17%)
Jun 05, 2003	20.22	20.64	20.17	20.53	704,492	+0.21(+1.03%)
Jun 04, 2003	20.04	20.62	19.96	20.32	630,880	+0.13(+0.65%)
Jun 03, 2003	20.33	20.39	19.98	20.19	356,214	-0.07(-0.34%)

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.