Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	24.23	24.39	24.04	24.04	132,275	-0.12(-0.50%)
Sep 29, 2003	24.06	24.30	23.99	24.16	51,899	+0.09(+0.37%)
Sep 26, 2003	24.31	24.38	24.07	24.07	94,117	-0.30(-1.23%)
Sep 25, 2003	24.60	24.68	24.30	24.37	75,040	-0.23(-0.92%)
Sep 24, 2003	24.59	24.82	24.51	24.59	58,026	-0.11(-0.46%)
Sep 23, 2003	24.59	24.96	24.59	24.71	69,761	+0.04(+0.16%)
Sep 22, 2003	25.09	25.09	24.59	24.67	80,245	-0.45(-1.80%)
Sep 19, 2003	25.34	25.44	25.11	25.12	118,468	-0.16(-0.64%)
Sep 18, 2003	24.88	25.36	24.84	25.28	80,077	+0.40(+1.59%)
Sep 17, 2003	25.02	25.06	24.89	24.89	42,021	-0.09(-0.36%)
Sep 16, 2003	24.80	25.04	24.72	24.97	39,924	+0.23(+0.92%)
Sep 15, 2003	24.64	24.86	24.64	24.75	47,835	+0.11(+0.43%)
Sep 12, 2003	24.51	24.72	24.40	24.64	39,182	+0.21(+0.86%)
Sep 11, 2003	24.38	24.47	24.23	24.43	52,161	+0.10(+0.40%)
Sep 10, 2003	24.72	24.72	24.30	24.34	61,555	-0.43(-1.73%)
Sep 09, 2003	24.85	24.94	24.64	24.76	46,104	-0.18(-0.71%)
Sep 08, 2003	25.02	25.02	24.81	24.94	100,367	-0.10(-0.39%)
Sep 05, 2003	25.20	25.20	24.87	25.04	90,472	-0.01(-0.03%)
Sep 04, 2003	25.00	25.24	24.91	25.05	107,288	+0.06(+0.26%)
Sep 03, 2003	24.88	25.06	24.83	24.98	94,063	+0.04(+0.16%)
Sep 02, 2003	24.72	24.94	24.56	24.94	126,200	+0.27(+1.08%)
Aug 29, 2003	24.31	24.68	24.31	24.68	97,771	+0.28(+1.16%)
Aug 28, 2003	24.26	24.40	24.23	24.39	144,493	+0.21(+0.87%)
Aug 27, 2003	24.39	24.39	24.17	24.18	54,509	-0.16(-0.66%)
Aug 26, 2003	24.35	24.45	24.00	24.34	145,977	+0.03(+0.13%)
Aug 25, 2003	24.51	24.51	24.19	24.31	123,851	-0.20(-0.82%)
Aug 22, 2003	25.00	25.00	24.41	24.51	205,801	-0.52(-2.07%)
Aug 21, 2003	24.59	25.03	24.51	25.03	133,122	+0.48(+1.94%)
Aug 20, 2003	24.47	24.55	24.27	24.55	158,461	+0.13(+0.53%)
Aug 19, 2003	24.23	24.45	24.20	24.42	130,526	+0.15(+0.63%)
Aug 18, 2003	24.04	24.27	24.03	24.27	116,312	+0.43(+1.80%)
Aug 15, 2003	23.91	24.15	23.74	23.84	43,138	-0.27(-1.11%)
Aug 14, 2003	24.15	24.19	23.95	24.11	143,628	+0.00(+0.00%)
Aug 13, 2003	24.07	24.17	23.92	24.11	61,184	+0.07(+0.30%)
Aug 12, 2003	23.78	24.15	23.67	24.04	57,846	+0.33(+1.40%)
Aug 11, 2003	23.84	23.91	23.66	23.70	43,632	-0.08(-0.34%)
Aug 08, 2003	23.75	23.85	23.58	23.79	52,284	+0.06(+0.24%)
Aug 07, 2003	23.70	23.73	23.49	23.73	74,533	+0.06(+0.24%)
Aug 06, 2003	23.79	23.91	23.67	23.67	162,045	-0.06(-0.24%)
Aug 05, 2003	23.87	23.91	23.66	23.73	59,577	-0.02(-0.10%)
Aug 04, 2003	23.79	23.86	23.66	23.75	82,938	-0.03(-0.14%)
Aug 01, 2003	24.15	24.15	23.78	23.79	126,076	-0.44(-1.80%)
Jul 31, 2003	24.17	24.25	24.08	24.22	245,231	+0.11(+0.47%)
Jul 30, 2003	23.87	24.11	23.83	24.11	98,265	+0.28(+1.15%)
Jul 29, 2003	24.05	24.08	23.66	23.83	103,951	-0.22(-0.91%)
Jul 28, 2003	24.17	24.25	23.96	24.05	125,087	-0.15(-0.63%)
Jul 25, 2003	24.06	24.35	23.99	24.21	104,940	+0.19(+0.77%)
Jul 24, 2003	23.50	24.15	23.50	24.02	107,783	+0.57(+2.41%)
Jul 23, 2003	23.62	23.70	23.29	23.45	220,510	-0.17(-0.72%)
Jul 22, 2003	23.54	23.98	23.41	23.62	137,695	+0.14(+0.59%)
Jul 21, 2003	23.83	23.91	23.32	23.49	49,812	-0.38(-1.59%)
Jul 18, 2003	23.54	23.90	23.50	23.87	75,028	+0.23(+0.99%)
Jul 17, 2003	24.16	24.16	23.54	23.63	63,038	-0.40(-1.65%)
Jul 16, 2003	24.11	24.13	23.88	24.03	172,304	-0.06(-0.24%)
Jul 15, 2003	24.00	24.14	23.83	24.08	118,413	-0.06(-0.27%)
Jul 14, 2003	23.77	24.20	23.75	24.15	90,725	+0.45(+1.88%)
Jul 11, 2003	23.51	23.75	23.51	23.70	73,668	+0.12(+0.51%)
Jul 10, 2003	23.96	23.98	23.50	23.58	79,477	-0.37(-1.55%)
Jul 09, 2003	24.03	24.12	23.79	23.96	113,469	-0.15(-0.64%)
Jul 08, 2003	23.91	24.11	23.79	24.11	155,371	+0.11(+0.47%)
Jul 07, 2003	23.74	24.02	23.71	24.00	88,871	+0.28(+1.16%)
Jul 03, 2003	23.79	23.93	23.55	23.72	23,237	-0.11(-0.44%)
Jul 02, 2003	23.33	23.99	23.29	23.83	69,836	+0.41(+1.76%)

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.