Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	27.49	27.53	27.47	27.53	29,041	+0.12(+0.45%)
Aug 28, 2003	27.49	27.49	27.38	27.41	19,196	-0.05(-0.18%)
Aug 27, 2003	27.17	27.46	27.16	27.45	161,941	+0.29(+1.05%)
Aug 26, 2003	26.91	27.17	26.76	27.17	62,512	+0.33(+1.22%)
Aug 25, 2003	26.90	26.98	26.82	26.84	109,765	-0.38(-1.40%)
Aug 22, 2003	27.31	27.34	27.16	27.22	118,625	-0.24(-0.87%)
Aug 21, 2003	27.43	27.48	27.35	27.46	41,346	+0.09(+0.32%)
Aug 20, 2003	27.27	27.40	27.14	27.37	36,424	+0.17(+0.63%)
Aug 19, 2003	27.27	27.29	27.20	27.20	97,460	-0.04(-0.16%)
Aug 18, 2003	27.12	27.32	27.12	27.24	33,963	+0.14(+0.52%)
Aug 15, 2003	27.32	27.32	27.10	27.10	6,398	-0.10(-0.37%)
Aug 14, 2003	27.07	27.20	26.98	27.20	31,502	+0.19(+0.71%)
Aug 13, 2003	27.19	27.19	26.97	27.01	204,272	-0.05(-0.20%)
Aug 12, 2003	27.19	27.19	27.01	27.07	11,813	-0.14(-0.51%)
Aug 11, 2003	27.19	27.22	27.10	27.20	25,103	+0.07(+0.26%)
Aug 08, 2003	27.11	27.19	27.07	27.13	31,502	-0.02(-0.09%)
Aug 07, 2003	26.88	27.17	26.88	27.16	29,533	+0.15(+0.56%)
Aug 06, 2003	26.98	27.03	26.75	27.01	26,087	+0.02(+0.06%)
Aug 05, 2003	27.12	27.12	26.99	26.99	10,828	-0.04(-0.15%)
Aug 04, 2003	26.95	27.07	26.87	27.03	83,185	-0.24(-0.89%)
Aug 01, 2003	27.28	27.30	27.07	27.27	313,053	-0.09(-0.33%)
Jul 31, 2003	27.35	27.51	27.25	27.37	555,719	+0.16(+0.59%)
Jul 30, 2003	27.14	27.35	27.10	27.21	36,916	+0.14(+0.50%)
Jul 29, 2003	26.87	27.08	26.87	27.07	67,926	+0.22(+0.81%)
Jul 28, 2003	26.84	26.89	26.84	26.85	15,751	-0.07(-0.24%)
Jul 25, 2003	26.82	26.96	26.82	26.92	143,729	+0.18(+0.69%)
Jul 24, 2003	26.72	26.81	26.67	26.73	358,830	+0.20(+0.75%)
Jul 23, 2003	26.59	26.63	26.43	26.53	309,116	-0.05(-0.19%)
Jul 22, 2003	26.61	26.68	26.58	26.58	27,072	+0.04(+0.16%)
Jul 21, 2003	26.65	26.66	26.39	26.54	6,891	-0.12(-0.46%)
Jul 18, 2003	26.63	26.66	26.49	26.66	8,367	+0.23(+0.88%)
Jul 17, 2003	26.61	26.70	26.32	26.43	89,584	-0.50(-1.85%)
Jul 16, 2003	27.01	27.01	26.81	26.93	29,533	+0.00(+0.01%)
Jul 15, 2003	26.92	26.93	26.76	26.92	181,138	+0.02(+0.06%)
Jul 14, 2003	26.81	26.96	26.80	26.91	83,185	+0.30(+1.11%)
Jul 11, 2003	26.45	26.72	26.45	26.61	29,533	+0.17(+0.65%)
Jul 10, 2003	26.65	26.65	26.24	26.44	121,579	-0.31(-1.18%)
Jul 09, 2003	26.92	26.92	26.63	26.75	72,849	-0.13(-0.47%)
Jul 08, 2003	26.82	26.98	26.80	26.88	134,869	-0.04(-0.14%)
Jul 07, 2003	26.72	26.92	26.72	26.92	21,165	+0.30(+1.15%)
Jul 03, 2003	26.52	26.61	26.46	26.61	51,683	+0.13(+0.51%)
Jul 02, 2003	26.31	26.49	26.31	26.48	160,956	+0.29(+1.12%)
Jul 01, 2003	25.93	26.19	25.79	26.19	38,885	+0.22(+0.86%)
Jun 30, 2003	26.10	26.10	25.89	25.96	5,906	-0.06(-0.22%)
Jun 27, 2003	25.99	26.10	25.97	26.02	164,894	+0.14(+0.53%)
Jun 26, 2003	25.67	25.88	25.55	25.88	100,905	+0.32(+1.26%)
Jun 25, 2003	25.58	25.68	25.56	25.56	56,113	+0.12(+0.46%)
Jun 24, 2003	25.35	25.47	25.32	25.44	24,118	+0.13(+0.51%)
Jun 23, 2003	25.54	25.59	25.31	25.31	22,642	-0.22(-0.84%)
Jun 20, 2003	25.66	25.70	25.53	25.53	57,097	-0.43(-1.65%)
Jun 19, 2003	26.14	26.15	25.92	25.96	13,290	+0.10(+0.37%)
Jun 18, 2003	26.11	26.11	25.79	25.86	24,611	-0.40(-1.54%)
Jun 17, 2003	26.51	26.51	26.22	26.27	33,963	-0.18(-0.69%)
Jun 16, 2003	26.35	26.53	26.35	26.45	31,502	+0.30(+1.16%)
Jun 13, 2003	26.59	26.59	26.09	26.15	80,724	-0.40(-1.51%)
Jun 12, 2003	26.90	26.90	26.47	26.55	57,097	-0.39(-1.43%)
Jun 11, 2003	26.67	26.93	26.67	26.93	9,844	+0.23(+0.86%)
Jun 10, 2003	26.44	26.71	26.44	26.71	17,227	+0.29(+1.12%)
Jun 09, 2003	26.48	26.52	26.48	26.41	169,816	-0.19(-0.70%)
Jun 06, 2003	26.58	26.63	26.48	26.60	17,227	+0.34(+1.30%)
Jun 05, 2003	26.23	26.31	26.19	26.26	19,688	-0.10(-0.39%)
Jun 04, 2003	26.11	26.36	26.05	26.36	5,414	+0.43(+1.66%)
Jun 03, 2003	25.92	25.98	25.81	25.93	31,502	+0.04(+0.16%)

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.