Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	21.48	21.70	21.48	21.65	100,618	+0.06(+0.29%)
Aug 28, 2003	21.44	21.59	21.41	21.59	117,581	+0.02(+0.07%)
Aug 27, 2003	21.56	21.57	21.45	21.57	168,469	+0.02(+0.07%)
Aug 26, 2003	21.52	21.63	21.33	21.56	81,728	+0.02(+0.07%)
Aug 25, 2003	21.40	21.56	21.40	21.54	868,175	+0.16(+0.73%)
Aug 22, 2003	21.77	21.77	21.36	21.38	96,635	-0.33(-1.51%)
Aug 21, 2003	21.89	21.91	21.63	21.71	101,646	-0.12(-0.57%)
Aug 20, 2003	21.79	21.89	21.76	21.84	42,663	-0.06(-0.28%)
Aug 19, 2003	22.02	22.04	21.77	21.90	80,829	-0.12(-0.53%)
Aug 18, 2003	21.94	22.07	21.91	22.01	103,317	+0.15(+0.68%)
Aug 15, 2003	22.01	22.02	21.87	21.87	20,689	-0.05(-0.21%)
Aug 14, 2003	22.02	22.02	21.73	21.91	77,359	-0.02(-0.07%)
Aug 13, 2003	22.33	22.33	21.83	21.93	631,855	-0.32(-1.43%)
Aug 12, 2003	22.22	22.25	22.08	22.25	54,228	+0.06(+0.28%)
Aug 11, 2003	22.06	22.33	22.06	22.19	129,403	-0.05(-0.21%)
Aug 08, 2003	22.32	22.33	22.13	22.23	102,674	+0.09(+0.39%)
Aug 07, 2003	21.82	22.22	21.80	22.15	66,308	+0.35(+1.61%)
Aug 06, 2003	21.80	21.94	21.68	21.80	166,284	-0.02(-0.07%)
Aug 05, 2003	22.26	22.30	21.81	21.81	60,140	-0.37(-1.65%)
Aug 04, 2003	22.08	22.30	21.87	22.18	791,972	+0.04(+0.18%)
Aug 01, 2003	22.37	22.37	22.09	22.14	89,824	-0.34(-1.52%)
Jul 31, 2003	22.74	22.86	22.48	22.48	76,331	-0.12(-0.52%)
Jul 30, 2003	22.53	22.68	22.53	22.60	44,719	+0.09(+0.42%)
Jul 29, 2003	22.57	22.72	22.35	22.51	379,087	-0.10(-0.45%)
Jul 28, 2003	22.76	22.76	22.53	22.61	146,623	-0.05(-0.24%)
Jul 25, 2003	22.49	22.66	22.27	22.66	104,217	+0.18(+0.80%)
Jul 24, 2003	22.67	22.83	22.48	22.48	36,495	-0.18(-0.79%)
Jul 23, 2003	22.65	22.70	22.31	22.66	47,161	+0.16(+0.73%)
Jul 22, 2003	22.61	22.61	22.28	22.50	155,104	-0.04(-0.17%)
Jul 21, 2003	22.84	22.84	22.41	22.54	73,761	-0.36(-1.56%)
Jul 18, 2003	22.72	22.89	22.65	22.89	23,130	+0.21(+0.93%)
Jul 17, 2003	22.88	22.94	22.65	22.68	33,154	-0.15(-0.65%)
Jul 16, 2003	22.97	22.98	22.72	22.83	80,957	-0.13(-0.58%)
Jul 15, 2003	23.38	23.38	22.96	22.96	291,062	-0.09(-0.37%)
Jul 14, 2003	23.42	23.42	23.03	23.05	113,212	-0.02(-0.10%)
Jul 11, 2003	23.00	23.08	22.84	23.07	113,726	+0.26(+1.16%)
Jul 10, 2003	23.05	23.05	22.72	22.81	80,443	-0.25(-1.08%)
Jul 09, 2003	23.00	23.25	23.00	23.06	274,099	-0.14(-0.60%)
Jul 08, 2003	23.03	23.26	23.03	23.20	163,457	+0.01(+0.03%)
Jul 07, 2003	23.11	23.27	23.10	23.19	88,925	+0.16(+0.71%)
Jul 03, 2003	23.11	23.12	22.96	23.03	69,135	-0.14(-0.60%)
Jul 02, 2003	22.96	23.17	22.93	23.17	37,266	+0.22(+0.95%)
Jul 01, 2003	22.65	22.96	22.42	22.95	114,625	+0.12(+0.55%)
Jun 30, 2003	23.07	23.07	22.70	22.82	147,137	-0.15(-0.64%)
Jun 27, 2003	23.35	23.35	22.89	22.97	73,504	-0.36(-1.53%)
Jun 26, 2003	22.88	23.34	22.88	23.33	62,967	+0.33(+1.42%)
Jun 25, 2003	23.19	23.31	22.88	23.00	49,602	-0.12(-0.54%)
Jun 24, 2003	23.11	23.28	23.02	23.13	154,462	+0.02(+0.07%)
Jun 23, 2003	23.42	23.42	22.94	23.11	59,497	-0.39(-1.66%)
Jun 20, 2003	23.50	23.60	23.35	23.50	107,429	+0.10(+0.43%)
Jun 19, 2003	23.91	23.97	23.31	23.40	528,795	-0.51(-2.15%)
Jun 18, 2003	23.98	24.12	23.79	23.91	168,212	-0.06(-0.26%)
Jun 17, 2003	23.97	24.21	23.58	23.98	292,732	+0.47(+1.99%)
Jun 16, 2003	22.76	23.55	22.76	23.51	104,602	+0.69(+3.04%)
Jun 13, 2003	23.06	23.06	22.70	22.82	57,055	-0.14(-0.61%)
Jun 12, 2003	23.19	23.19	22.86	22.96	84,298	+0.05(+0.20%)
Jun 11, 2003	22.72	22.97	22.68	22.91	94,836	+0.26(+1.13%)
Jun 10, 2003	22.58	22.65	22.43	22.65	144,695	+0.17(+0.76%)
Jun 09, 2003	22.68	22.72	22.38	22.48	668,608	-0.23(-1.03%)
Jun 06, 2003	22.65	23.16	22.60	22.72	345,676	+0.20(+0.90%)
Jun 05, 2003	22.15	22.51	22.07	22.51	191,471	+0.21(+0.94%)
Jun 04, 2003	22.10	22.34	21.91	22.30	111,927	+0.38(+1.74%)
Jun 03, 2003	21.73	22.01	21.73	21.92	167,698	+0.17(+0.79%)

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.