Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	21.62	21.63	21.21	21.41	1,030,717	-0.31(-1.41%)
Sep 29, 2003	21.77	21.77	21.56	21.72	762,778	+0.03(+0.12%)
Sep 26, 2003	21.57	21.79	21.50	21.69	779,878	+0.19(+0.87%)
Sep 25, 2003	21.67	21.67	21.36	21.50	1,104,189	-0.16(-0.74%)
Sep 24, 2003	22.22	22.23	21.28	21.67	1,515,414	-0.65(-2.93%)
Sep 23, 2003	22.09	22.47	22.04	22.32	1,538,647	+0.23(+1.04%)
Sep 22, 2003	22.68	22.68	22.03	22.09	1,590,536	-0.64(-2.80%)
Sep 19, 2003	22.44	22.73	22.40	22.73	1,250,659	+0.27(+1.21%)
Sep 18, 2003	22.13	22.45	22.06	22.45	665,603	+0.41(+1.85%)
Sep 17, 2003	22.39	22.39	21.97	22.05	581,518	-0.35(-1.55%)
Sep 16, 2003	22.09	22.38	22.09	22.39	790,492	+0.28(+1.27%)
Sep 15, 2003	22.11	22.34	22.05	22.11	731,880	-0.02(-0.08%)
Sep 12, 2003	22.04	22.18	22.00	22.13	868,090	+0.00(+0.00%)
Sep 11, 2003	22.11	22.21	22.05	22.13	916,560	+0.04(+0.19%)
Sep 10, 2003	22.06	22.20	21.91	22.09	1,216,695	+0.04(+0.19%)
Sep 09, 2003	22.26	22.34	21.96	22.05	620,081	-0.25(-1.14%)
Sep 08, 2003	22.13	22.44	22.04	22.30	450,260	+0.20(+0.88%)
Sep 05, 2003	22.19	22.19	21.96	22.11	784,359	-0.08(-0.38%)
Sep 04, 2003	22.30	22.30	21.98	22.19	722,446	-0.22(-0.98%)
Sep 03, 2003	22.33	22.47	22.22	22.41	687,538	+0.08(+0.38%)
Sep 02, 2003	21.90	22.37	21.88	22.33	899,224	+0.46(+2.09%)
Aug 29, 2003	21.85	21.90	21.66	21.87	744,852	-0.08(-0.39%)
Aug 28, 2003	21.92	21.97	21.61	21.95	1,378,143	+0.00(+0.00%)
Aug 27, 2003	21.92	22.05	21.92	21.95	989,442	-0.06(-0.27%)
Aug 26, 2003	21.75	22.05	21.54	22.01	665,721	+0.08(+0.35%)
Aug 25, 2003	22.09	22.09	21.88	21.94	512,174	-0.11(-0.50%)
Aug 22, 2003	22.31	22.39	21.95	22.05	917,268	-0.30(-1.33%)
Aug 21, 2003	22.17	22.40	22.12	22.34	829,881	+0.17(+0.76%)
Aug 20, 2003	22.08	22.39	22.08	22.17	784,477	+0.06(+0.27%)
Aug 19, 2003	21.96	22.17	21.88	22.11	663,008	+0.07(+0.31%)
Aug 18, 2003	21.71	22.18	21.71	22.05	1,422,367	+0.31(+1.40%)
Aug 15, 2003	21.80	21.83	21.41	21.74	550,620	-0.07(-0.31%)
Aug 14, 2003	21.36	21.87	21.36	21.81	1,097,349	+0.41(+1.90%)
Aug 13, 2003	21.31	21.53	21.31	21.40	933,306	+0.14(+0.64%)
Aug 12, 2003	20.95	21.28	20.86	21.27	1,784,179	+0.25(+1.17%)
Aug 11, 2003	21.16	21.22	20.85	21.02	1,018,571	-0.20(-0.92%)
Aug 08, 2003	21.39	21.63	21.22	21.22	1,590,772	-0.19(-0.87%)
Aug 07, 2003	21.17	21.61	21.04	21.40	1,315,521	+0.21(+1.00%)
Aug 06, 2003	21.54	21.56	21.13	21.19	1,804,463	+0.23(+1.09%)
Aug 05, 2003	21.07	21.26	20.89	20.96	1,250,777	-0.18(-0.84%)
Aug 04, 2003	20.77	21.20	20.69	21.14	1,284,034	+0.28(+1.34%)
Aug 01, 2003	20.96	20.96	20.57	20.86	759,122	-0.09(-0.45%)
Jul 31, 2003	20.91	21.40	20.87	20.95	1,053,124	+0.25(+1.23%)
Jul 30, 2003	20.78	20.83	20.50	20.70	858,892	-0.08(-0.37%)
Jul 29, 2003	21.13	21.13	20.72	20.77	1,174,476	-0.34(-1.61%)
Jul 28, 2003	21.25	21.34	21.08	21.11	1,159,380	-0.14(-0.64%)
Jul 25, 2003	20.94	21.32	20.90	21.25	861,133	+0.31(+1.50%)
Jul 24, 2003	20.80	21.54	20.77	20.94	2,437,872	+0.14(+0.65%)
Jul 23, 2003	20.77	20.87	20.41	20.80	2,028,886	+0.13(+0.62%)
Jul 22, 2003	20.73	20.77	20.41	20.67	1,806,822	-0.10(-0.49%)
Jul 21, 2003	20.69	20.87	20.58	20.77	1,337,928	+0.19(+0.91%)
Jul 18, 2003	20.65	20.72	20.40	20.59	1,303,492	+0.24(+1.17%)
Jul 17, 2003	20.44	20.68	20.16	20.35	2,137,501	-0.42(-2.00%)
Jul 16, 2003	21.07	21.14	20.72	20.77	1,250,659	-0.27(-1.29%)
Jul 15, 2003	21.31	21.33	20.94	21.04	1,603,037	-0.14(-0.68%)
Jul 14, 2003	21.20	21.26	21.11	21.18	1,839,607	+0.03(+0.12%)
Jul 11, 2003	21.28	21.45	21.11	21.16	1,594,546	-0.14(-0.68%)
Jul 10, 2003	21.67	21.71	21.18	21.30	1,687,240	-0.42(-1.91%)
Jul 09, 2003	21.83	21.97	21.42	21.72	1,349,014	-0.29(-1.31%)
Jul 08, 2003	21.79	22.04	21.63	22.00	1,893,030	+0.17(+0.78%)
Jul 07, 2003	21.79	22.31	21.75	21.83	1,046,048	+0.14(+0.66%)
Jul 03, 2003	21.80	21.83	21.58	21.69	1,440,528	-0.11(-0.51%)
Jul 02, 2003	21.63	21.84	21.55	21.80	1,356,089	+0.25(+1.18%)

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.