Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	22.86	22.98	22.80	22.90	111,317	+0.04(+0.16%)
Sep 29, 2003	22.88	22.93	22.76	22.86	103,854	-0.07(-0.31%)
Sep 26, 2003	23.13	23.14	22.93	22.93	98,949	-0.17(-0.73%)
Sep 25, 2003	22.97	23.16	22.99	23.10	92,551	+0.13(+0.55%)
Sep 24, 2003	23.14	23.17	22.99	22.97	75,064	-0.16(-0.71%)
Sep 23, 2003	23.02	23.21	22.93	23.14	92,764	+0.18(+0.80%)
Sep 22, 2003	22.96	23.01	22.87	22.95	66,748	-0.00(-0.02%)
Sep 19, 2003	23.01	23.09	22.96	22.96	50,114	-0.00(-0.02%)
Sep 18, 2003	22.72	22.96	22.71	22.96	69,520	+0.24(+1.05%)
Sep 17, 2003	22.91	22.93	22.64	22.72	103,214	-0.19(-0.82%)
Sep 16, 2003	22.96	23.14	22.91	22.91	66,961	-0.05(-0.20%)
Sep 15, 2003	22.98	23.18	22.95	22.96	71,652	-0.04(-0.16%)
Sep 12, 2003	22.86	23.00	22.79	23.00	119,208	+0.21(+0.91%)
Sep 11, 2003	22.63	22.80	22.61	22.79	98,736	+0.02(+0.08%)
Sep 10, 2003	22.93	22.98	22.65	22.77	113,237	-0.14(-0.59%)
Sep 09, 2003	23.09	23.09	22.79	22.91	85,940	-0.12(-0.53%)
Sep 08, 2003	22.84	23.09	22.79	23.03	113,663	+0.15(+0.68%)
Sep 05, 2003	23.02	23.02	22.83	22.87	99,162	-0.15(-0.65%)
Sep 04, 2003	23.28	23.30	22.93	23.02	109,185	-0.26(-1.11%)
Sep 03, 2003	23.06	23.30	22.93	23.28	147,784	+0.26(+1.12%)
Sep 02, 2003	23.26	23.30	23.00	23.02	111,104	-0.23(-1.01%)
Aug 29, 2003	23.28	23.31	23.15	23.26	53,526	+0.00(+0.00%)
Aug 28, 2003	23.31	23.33	23.14	23.26	73,998	+0.00(+0.00%)
Aug 27, 2003	23.07	23.33	23.07	23.26	78,263	+0.20(+0.87%)
Aug 26, 2003	22.98	23.18	22.93	23.06	87,220	+0.06(+0.26%)
Aug 25, 2003	23.40	23.40	22.98	23.00	75,064	-0.33(-1.43%)
Aug 22, 2003	23.28	23.37	23.22	23.33	100,868	+0.07(+0.30%)
Aug 21, 2003	23.09	23.26	23.08	23.26	109,825	+0.28(+1.22%)
Aug 20, 2003	22.91	22.98	22.71	22.98	88,926	+0.16(+0.70%)
Aug 19, 2003	22.91	22.93	22.79	22.82	80,396	-0.17(-0.73%)
Aug 18, 2003	22.77	22.99	22.54	22.99	111,317	+0.17(+0.74%)
Aug 15, 2003	23.28	23.28	22.74	22.82	124,539	-0.07(-0.29%)
Aug 14, 2003	22.77	22.91	22.64	22.88	152,902	+0.14(+0.62%)
Aug 13, 2003	22.74	22.79	22.60	22.74	89,566	+0.16(+0.73%)
Aug 12, 2003	22.41	22.58	22.41	22.58	115,369	+0.17(+0.77%)
Aug 11, 2003	22.18	22.58	22.18	22.41	169,109	+0.37(+1.68%)
Aug 08, 2003	21.90	22.04	21.85	22.03	101,934	+0.21(+0.95%)
Aug 07, 2003	21.69	21.85	21.64	21.83	91,272	+0.14(+0.65%)
Aug 06, 2003	21.66	21.71	21.57	21.69	106,199	+0.05(+0.22%)
Aug 05, 2003	21.50	21.78	21.45	21.64	143,945	+0.14(+0.65%)
Aug 04, 2003	21.82	21.85	21.31	21.50	170,602	-0.32(-1.48%)
Aug 01, 2003	21.92	21.99	21.77	21.82	138,187	-0.13(-0.60%)
Jul 31, 2003	22.51	22.56	21.85	21.96	232,019	-0.74(-3.26%)
Jul 30, 2003	22.65	22.74	22.51	22.70	146,078	+0.14(+0.62%)
Jul 29, 2003	22.47	22.60	22.20	22.56	129,870	+0.12(+0.54%)
Jul 28, 2003	22.20	22.49	22.20	22.43	207,281	+0.30(+1.33%)
Jul 25, 2003	22.12	22.21	21.69	22.14	297,061	-0.04(-0.19%)
Jul 24, 2003	22.70	22.70	22.10	22.18	464,677	-0.61(-2.68%)
Jul 23, 2003	23.19	23.21	22.75	22.79	160,366	-0.33(-1.42%)
Jul 22, 2003	23.21	23.29	22.91	23.12	200,457	-0.19(-0.80%)
Jul 21, 2003	23.19	23.33	23.14	23.31	91,698	-0.09(-0.38%)
Jul 18, 2003	22.95	23.44	22.90	23.39	146,078	+0.51(+2.23%)
Jul 17, 2003	22.91	22.98	22.67	22.88	198,111	-0.09(-0.41%)
Jul 16, 2003	23.44	23.44	22.63	22.98	202,803	-0.41(-1.76%)
Jul 15, 2003	23.42	23.52	23.21	23.39	139,040	+0.04(+0.16%)
Jul 14, 2003	23.56	23.60	23.33	23.35	177,639	-0.09(-0.40%)
Jul 11, 2003	23.24	23.54	23.21	23.45	124,752	+0.21(+0.91%)
Jul 10, 2003	23.35	23.54	23.12	23.24	208,561	-0.18(-0.76%)
Jul 09, 2003	23.20	23.45	23.14	23.41	157,593	+0.21(+0.91%)
Jul 08, 2003	23.12	23.20	22.93	23.20	214,958	+0.08(+0.37%)
Jul 07, 2003	22.95	23.23	22.77	23.12	247,799	+0.28(+1.21%)
Jul 03, 2003	22.86	23.00	22.69	22.84	168,043	-0.08(-0.33%)
Jul 02, 2003	22.56	23.02	22.56	22.92	245,667	+0.27(+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.