Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	27.93	27.93	27.58	27.58	2,577	-0.31(-1.11%)
Aug 28, 2003	27.89	28.05	27.89	27.89	2,190	+0.02(+0.08%)
Aug 27, 2003	27.87	27.87	27.87	27.87	128	+0.16(+0.59%)
Aug 26, 2003	27.84	27.84	27.48	27.70	1,546	+0.07(+0.25%)
Aug 25, 2003	27.64	27.64	27.64	27.64	0	+0.00(+0.00%)
Aug 22, 2003	27.64	27.64	27.63	27.64	1,804	-0.29(-1.03%)
Aug 21, 2003	27.60	27.92	27.60	27.92	1,546	+0.33(+1.21%)
Aug 20, 2003	27.60	27.60	27.59	27.59	644	+0.02(+0.08%)
Aug 19, 2003	27.91	27.91	27.57	27.57	257	-0.23(-0.81%)
Aug 18, 2003	28.04	28.04	27.51	27.79	1,030	+0.28(+1.02%)
Aug 15, 2003	27.47	28.05	27.47	27.51	773	-0.54(-1.91%)
Aug 14, 2003	28.05	28.05	28.05	28.05	644	+0.64(+2.35%)
Aug 13, 2003	27.91	28.09	27.39	27.40	2,061	+0.09(+0.31%)
Aug 12, 2003	27.32	27.32	27.32	27.32	257	-0.47(-1.70%)
Aug 11, 2003	27.92	28.02	27.79	27.79	4,767	-0.15(-0.53%)
Aug 08, 2003	27.94	27.94	27.94	27.94	257	-0.62(-2.17%)
Aug 07, 2003	26.80	28.56	26.80	28.56	6,958	+1.77(+6.60%)
Aug 06, 2003	26.79	26.79	26.79	26.79	128	+0.31(+1.17%)
Aug 05, 2003	25.85	28.56	25.61	26.48	13,143	-0.29(-1.10%)
Aug 04, 2003	25.80	27.51	25.80	26.77	2,963	+1.92(+7.75%)
Aug 01, 2003	24.85	24.85	24.83	24.85	1,030	-0.76(-2.97%)
Jul 31, 2003	25.49	25.62	24.86	25.61	3,865	+0.12(+0.46%)
Jul 30, 2003	25.49	25.49	25.49	25.49	386	+0.66(+2.66%)
Jul 29, 2003	24.83	24.83	24.83	24.83	0	+0.00(+0.00%)
Jul 28, 2003	24.93	25.61	24.83	24.83	3,221	-1.15(-4.42%)
Jul 25, 2003	24.05	25.98	24.05	25.98	9,020	+1.93(+8.03%)
Jul 24, 2003	23.79	24.05	23.79	24.05	1,030	+0.00(+0.00%)
Jul 23, 2003	23.86	24.05	23.86	24.05	386	+0.38(+1.61%)
Jul 22, 2003	24.05	24.05	23.67	23.67	515	-0.18(-0.75%)
Jul 21, 2003	23.67	23.85	23.67	23.85	386	+0.32(+1.35%)
Jul 18, 2003	23.53	23.53	23.53	23.53	128	-0.33(-1.40%)
Jul 17, 2003	23.79	23.86	23.79	23.86	257	-0.14(-0.58%)
Jul 16, 2003	24.00	24.00	24.00	24.00	128	-0.12(-0.48%)
Jul 15, 2003	23.67	24.12	23.54	24.12	1,804	+0.76(+3.26%)
Jul 14, 2003	23.32	23.36	22.78	23.36	6,442	+0.85(+3.79%)
Jul 11, 2003	22.62	22.62	22.51	22.51	386	-0.23(-1.02%)
Jul 10, 2003	22.50	22.74	22.50	22.74	515	+0.47(+2.13%)
Jul 09, 2003	22.26	22.26	22.26	22.26	0	+0.00(+0.00%)
Jul 08, 2003	22.26	22.26	22.26	22.26	0	+0.00(+0.00%)
Jul 07, 2003	21.25	22.26	21.25	22.26	644	+1.47(+7.05%)
Jul 03, 2003	20.80	20.80	20.80	20.80	128	-0.02(-0.07%)
Jul 02, 2003	21.73	21.73	20.81	20.81	1,159	+0.00(+0.00%)
Jul 01, 2003	21.16	21.16	20.81	20.81	773	-0.68(-3.14%)
Jun 30, 2003	22.51	22.51	21.49	21.49	2,061	-1.09(-4.85%)
Jun 27, 2003	22.13	22.58	22.13	22.58	3,736	+0.64(+2.94%)
Jun 26, 2003	21.94	21.94	21.94	21.94	128	+0.62(+2.91%)
Jun 25, 2003	21.95	22.43	21.29	21.32	1,288	-0.68(-3.10%)
Jun 24, 2003	22.00	22.00	22.00	22.00	0	+0.00(+0.00%)
Jun 23, 2003	22.06	22.06	22.00	22.00	257	-0.12(-0.53%)
Jun 20, 2003	22.12	22.12	22.02	22.12	1,932	-0.19(-0.87%)
Jun 19, 2003	22.74	22.74	22.13	22.31	1,288	+0.57(+2.64%)
Jun 18, 2003	21.74	21.74	21.74	21.74	128	+0.01(+0.04%)
Jun 17, 2003	21.73	21.73	21.73	21.73	386	+0.00(+0.00%)
Jun 16, 2003	21.73	21.73	21.73	21.73	0	+0.00(+0.00%)
Jun 13, 2003	21.73	21.73	21.73	21.73	0	+0.00(+0.00%)
Jun 12, 2003	22.00	22.05	21.73	21.73	6,571	-0.26(-1.20%)
Jun 11, 2003	23.72	23.72	21.66	21.99	8,633	-1.91(-7.99%)
Jun 10, 2003	23.90	23.90	23.90	23.90	257	+0.24(+1.02%)
Jun 09, 2003	23.66	23.66	23.66	23.66	0	+0.00(+0.00%)
Jun 06, 2003	23.67	23.67	23.66	23.66	1,417	-0.02(-0.07%)
Jun 05, 2003	22.69	23.68	22.69	23.68	2,577	+1.38(+6.20%)
Jun 04, 2003	21.99	22.47	21.99	22.30	1,030	+0.30(+1.38%)
Jun 03, 2003	21.15	22.10	21.15	21.99	1,417	+0.34(+1.58%)

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.