Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	23.53	23.69	23.53	23.60	947,986	+0.02(+0.11%)
Aug 28, 2003	23.48	23.59	23.39	23.58	1,731,879	+0.14(+0.58%)
Aug 27, 2003	23.45	23.50	23.40	23.44	2,309,814	+0.04(+0.18%)
Aug 26, 2003	23.41	23.49	23.22	23.40	1,747,759	-0.12(-0.52%)
Aug 25, 2003	23.58	23.59	23.41	23.52	1,589,922	-0.10(-0.40%)
Aug 22, 2003	23.83	23.83	23.58	23.62	891,684	-0.14(-0.58%)
Aug 21, 2003	23.76	23.83	23.65	23.75	973,009	+0.04(+0.18%)
Aug 20, 2003	23.73	23.73	23.62	23.71	1,210,727	-0.04(-0.18%)
Aug 19, 2003	23.74	23.77	23.61	23.75	1,334,399	-0.05(-0.22%)
Aug 18, 2003	23.47	23.82	23.40	23.80	1,877,205	+0.33(+1.39%)
Aug 15, 2003	23.51	23.56	23.44	23.48	587,077	-0.05(-0.23%)
Aug 14, 2003	23.42	23.56	23.28	23.53	2,102,894	+0.33(+1.42%)
Aug 13, 2003	23.19	23.27	23.15	23.20	1,023,055	+0.02(+0.07%)
Aug 12, 2003	23.18	23.23	23.07	23.19	1,296,383	+0.10(+0.42%)
Aug 11, 2003	23.03	23.11	22.92	23.09	917,188	+0.22(+0.96%)
Aug 08, 2003	22.89	23.04	22.79	22.87	1,935,432	+0.07(+0.31%)
Aug 07, 2003	22.86	22.86	22.62	22.80	693,425	+0.14(+0.60%)
Aug 06, 2003	22.77	22.77	22.65	22.66	1,701,082	-0.04(-0.16%)
Aug 05, 2003	22.91	22.94	22.70	22.70	2,677,460	-0.21(-0.93%)
Aug 04, 2003	23.00	23.00	22.74	22.91	1,340,655	+0.07(+0.29%)
Aug 01, 2003	22.86	22.88	22.78	22.84	2,377,184	-0.00(-0.02%)
Jul 31, 2003	23.13	23.20	22.81	22.85	5,870,298	-0.19(-0.83%)
Jul 30, 2003	23.25	23.25	22.98	23.04	1,406,099	-0.19(-0.83%)
Jul 29, 2003	23.44	23.44	23.18	23.23	1,087,056	-0.10(-0.42%)
Jul 28, 2003	23.27	23.37	23.27	23.33	1,672,209	+0.06(+0.26%)
Jul 25, 2003	23.23	23.32	23.03	23.27	2,534,540	+0.29(+1.26%)
Jul 24, 2003	23.20	23.24	22.98	22.98	2,340,612	+0.04(+0.16%)
Jul 23, 2003	22.81	23.01	22.76	22.94	1,162,606	+0.33(+1.48%)
Jul 22, 2003	22.72	22.77	22.59	22.61	5,199,008	-0.05(-0.24%)
Jul 21, 2003	22.72	22.72	22.60	22.66	1,794,918	-0.17(-0.76%)
Jul 18, 2003	22.62	22.88	22.59	22.84	1,096,680	+0.35(+1.57%)
Jul 17, 2003	22.52	22.63	22.42	22.48	2,766,965	-0.36(-1.57%)
Jul 16, 2003	23.01	23.03	22.71	22.84	2,144,759	-0.17(-0.75%)
Jul 15, 2003	23.33	23.40	22.91	23.01	5,079,186	-0.22(-0.94%)
Jul 14, 2003	23.24	23.47	23.13	23.23	2,318,476	+0.25(+1.08%)
Jul 11, 2003	22.94	23.19	22.83	22.99	6,222,545	-0.05(-0.22%)
Jul 10, 2003	22.89	23.13	22.89	23.04	3,634,589	-0.12(-0.51%)
Jul 09, 2003	23.22	23.29	23.03	23.15	1,019,687	-0.12(-0.52%)
Jul 08, 2003	23.16	23.39	23.13	23.27	1,154,426	-0.11(-0.47%)
Jul 07, 2003	23.24	23.40	23.23	23.38	3,333,351	+0.42(+1.84%)
Jul 03, 2003	22.98	23.05	22.91	22.96	2,334,356	-0.12(-0.54%)
Jul 02, 2003	22.86	23.12	22.83	23.09	2,277,092	+0.45(+1.97%)
Jul 01, 2003	22.44	22.71	22.38	22.64	2,353,123	+0.13(+0.59%)
Jun 30, 2003	22.76	22.76	22.51	22.51	2,588,436	+0.01(+0.03%)
Jun 27, 2003	22.70	22.73	22.48	22.50	2,372,372	-0.17(-0.75%)
Jun 26, 2003	22.66	22.81	22.56	22.67	670,327	+0.10(+0.46%)
Jun 25, 2003	22.80	22.94	22.57	22.57	2,335,319	-0.23(-0.99%)
Jun 24, 2003	22.75	22.83	22.67	22.79	1,403,212	-0.18(-0.79%)
Jun 23, 2003	23.14	23.14	22.87	22.98	1,193,404	-0.26(-1.11%)
Jun 20, 2003	23.34	23.40	23.13	23.23	1,814,648	+0.03(+0.13%)
Jun 19, 2003	23.27	23.34	23.13	23.20	3,118,731	-0.28(-1.19%)
Jun 18, 2003	23.42	23.60	23.42	23.48	1,163,088	-0.07(-0.28%)
Jun 17, 2003	23.65	23.65	23.52	23.55	1,279,541	+0.05(+0.20%)
Jun 16, 2003	23.33	23.54	23.33	23.50	1,092,831	+0.34(+1.46%)
Jun 13, 2003	23.33	23.36	23.09	23.16	2,202,504	-0.14(-0.58%)
Jun 12, 2003	23.32	23.37	23.15	23.30	2,983,510	+0.06(+0.27%)
Jun 11, 2003	22.95	23.27	22.92	23.23	1,126,515	+0.38(+1.65%)
Jun 10, 2003	22.78	22.87	22.69	22.86	859,443	+0.18(+0.81%)
Jun 09, 2003	22.73	22.84	22.60	22.67	1,450,852	-0.16(-0.72%)
Jun 06, 2003	22.94	23.04	22.72	22.84	2,909,885	+0.14(+0.60%)
Jun 05, 2003	22.58	22.74	22.51	22.70	2,327,619	+0.23(+1.01%)
Jun 04, 2003	22.23	22.56	22.23	22.47	1,475,875	+0.13(+0.60%)
Jun 03, 2003	22.29	22.36	22.14	22.34	2,333,875	+0.05(+0.24%)

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.