Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	25.38	25.51	25.20	25.38	142,965	+0.03(+0.13%)
Sep 29, 2003	25.74	25.88	25.34	25.35	116,097	-0.30(-1.17%)
Sep 26, 2003	26.76	26.76	25.65	25.65	159,514	-0.91(-3.42%)
Sep 25, 2003	26.73	26.74	26.53	26.56	23,326	-0.17(-0.63%)
Sep 24, 2003	26.59	26.75	26.62	26.73	23,375	+0.14(+0.53%)
Sep 23, 2003	26.68	26.70	26.43	26.59	16,594	-0.02(-0.08%)
Sep 22, 2003	26.99	27.02	26.41	26.61	30,755	-0.38(-1.41%)
Sep 19, 2003	26.82	26.99	26.66	26.99	12,741	+0.17(+0.65%)
Sep 18, 2003	26.71	26.98	26.71	26.82	201,688	+0.19(+0.73%)
Sep 17, 2003	26.68	26.76	26.54	26.62	68,641	-0.02(-0.08%)
Sep 16, 2003	26.03	26.64	26.02	26.64	29,409	+0.49(+1.87%)
Sep 15, 2003	25.93	26.25	25.93	26.15	47,391	+0.17(+0.64%)
Sep 12, 2003	26.05	26.48	25.94	25.99	43,354	-0.15(-0.56%)
Sep 11, 2003	26.15	26.17	26.03	26.13	15,398	+0.29(+1.14%)
Sep 10, 2003	26.35	26.35	25.84	25.84	49,334	-0.68(-2.57%)
Sep 09, 2003	26.68	26.79	26.38	26.52	40,813	-0.52(-1.93%)
Sep 08, 2003	26.77	27.09	26.65	27.04	24,517	+0.23(+0.87%)
Sep 05, 2003	26.96	27.11	26.74	26.81	89,400	-0.25(-0.94%)
Sep 04, 2003	26.81	27.06	26.80	27.06	54,268	+0.25(+0.92%)
Sep 03, 2003	26.76	26.82	26.66	26.82	81,028	+0.13(+0.48%)
Sep 02, 2003	26.54	26.69	26.45	26.69	47,989	+0.19(+0.71%)
Aug 29, 2003	26.52	26.62	26.50	26.50	39,019	-0.11(-0.40%)
Aug 28, 2003	26.33	26.64	26.33	26.61	39,766	-0.01(-0.05%)
Aug 27, 2003	26.66	26.72	26.56	26.62	55,165	-0.10(-0.38%)
Aug 26, 2003	26.63	26.73	26.59	26.72	38,271	-0.03(-0.10%)
Aug 25, 2003	26.93	26.94	26.63	26.75	25,713	-0.19(-0.70%)
Aug 22, 2003	27.40	27.55	26.92	26.94	16,145	-0.50(-1.83%)
Aug 21, 2003	27.33	27.61	27.33	27.44	21,079	+0.02(+0.07%)
Aug 20, 2003	27.01	27.42	26.82	27.42	107,191	+0.46(+1.71%)
Aug 19, 2003	26.82	26.99	26.72	26.96	11,660	+0.13(+0.50%)
Aug 18, 2003	26.58	26.88	26.56	26.82	37,673	+0.20(+0.75%)
Aug 15, 2003	26.62	26.76	26.62	26.62	16,743	-0.13(-0.50%)
Aug 14, 2003	26.11	26.76	26.11	26.76	26,909	+0.33(+1.27%)
Aug 13, 2003	25.93	26.69	25.81	26.42	166,841	+0.11(+0.41%)
Aug 12, 2003	25.97	26.31	25.79	26.31	48,437	+0.22(+0.85%)
Aug 11, 2003	25.78	26.11	25.72	26.09	33,188	+0.40(+1.56%)
Aug 08, 2003	25.78	25.85	25.44	25.69	124,383	+0.05(+0.21%)
Aug 07, 2003	25.62	25.82	25.41	25.64	26,162	+0.03(+0.10%)
Aug 06, 2003	25.42	25.63	25.42	25.61	95,679	+0.09(+0.37%)
Aug 05, 2003	25.75	25.75	25.44	25.52	82,224	+0.00(+0.00%)
Aug 04, 2003	25.75	25.75	25.42	25.52	92,839	-0.25(-0.96%)
Aug 01, 2003	25.89	25.89	25.55	25.77	192,107	-0.05(-0.21%)
Jul 31, 2003	25.65	25.88	25.45	25.82	49,334	+0.23(+0.89%)
Jul 30, 2003	25.59	25.66	25.59	25.59	68,919	-0.03(-0.10%)
Jul 29, 2003	25.85	25.85	25.55	25.62	62,042	+0.02(+0.08%)
Jul 28, 2003	25.81	25.81	25.59	25.60	41,261	-0.18(-0.70%)
Jul 25, 2003	25.42	25.79	25.42	25.78	35,431	+0.16(+0.63%)
Jul 24, 2003	25.43	25.67	25.42	25.62	122,290	-0.09(-0.34%)
Jul 23, 2003	25.69	25.79	25.40	25.71	98,520	+0.21(+0.81%)
Jul 22, 2003	25.36	25.63	25.26	25.50	50,381	+0.01(+0.05%)
Jul 21, 2003	25.69	25.69	25.35	25.48	41,411	-0.19(-0.73%)
Jul 18, 2003	25.75	25.75	25.25	25.67	46,643	+0.13(+0.53%)
Jul 17, 2003	25.90	26.16	25.46	25.54	59,650	-0.64(-2.46%)
Jul 16, 2003	25.89	26.25	25.59	26.18	68,022	+0.33(+1.27%)
Jul 15, 2003	25.92	26.07	25.72	25.85	37,225	-0.16(-0.62%)
Jul 14, 2003	25.40	26.05	25.40	26.01	111,377	+0.46(+1.81%)
Jul 11, 2003	25.51	25.55	25.32	25.55	20,032	+0.13(+0.53%)
Jul 10, 2003	25.30	25.48	25.28	25.42	64,882	-0.20(-0.78%)
Jul 09, 2003	25.77	25.77	25.48	25.62	59,201	-0.17(-0.65%)
Jul 08, 2003	25.77	25.87	25.60	25.79	77,739	-0.07(-0.26%)
Jul 07, 2003	25.66	25.89	25.32	25.85	92,988	+0.10(+0.39%)
Jul 03, 2003	25.83	25.93	25.70	25.75	26,461	-0.19(-0.72%)
Jul 02, 2003	25.71	25.95	25.45	25.94	85,374	+0.03(+0.10%)

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.