Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	19.18	19.23	18.95	19.04	533,042	-0.09(-0.47%)
Sep 29, 2003	18.97	19.18	18.97	19.13	525,241	+0.11(+0.58%)
Sep 26, 2003	19.08	19.13	18.94	19.02	358,106	-0.06(-0.29%)
Sep 25, 2003	19.18	19.18	19.04	19.07	515,707	-0.17(-0.86%)
Sep 24, 2003	19.34	19.45	19.12	19.24	692,810	-0.08(-0.39%)
Sep 23, 2003	19.05	19.54	19.05	19.31	610,037	+0.26(+1.38%)
Sep 22, 2003	19.24	19.25	18.99	19.05	1,518,664	-0.42(-2.17%)
Sep 19, 2003	19.38	19.49	19.35	19.47	974,643	+0.10(+0.54%)
Sep 18, 2003	19.21	19.42	19.04	19.37	1,390,532	+0.33(+1.71%)
Sep 17, 2003	18.95	19.49	18.93	19.04	2,428,447	+0.10(+0.51%)
Sep 16, 2003	20.84	20.04	18.69	18.95	6,780,903	-1.90(-9.10%)
Sep 15, 2003	21.01	21.01	20.68	20.84	553,121	-0.17(-0.79%)
Sep 12, 2003	21.25	21.25	20.94	21.01	496,639	-0.30(-1.43%)
Sep 11, 2003	21.01	21.39	21.01	21.31	426,578	+0.20(+0.95%)
Sep 10, 2003	21.32	21.33	20.99	21.11	437,990	-0.31(-1.45%)
Sep 09, 2003	21.46	21.49	21.33	21.43	661,030	+0.03(+0.16%)
Sep 08, 2003	21.06	21.55	21.06	21.39	491,583	+0.30(+1.41%)
Sep 05, 2003	21.06	21.16	21.06	21.09	403,031	+0.03(+0.16%)
Sep 04, 2003	21.04	21.18	20.86	21.06	584,468	+0.00(+0.00%)
Sep 03, 2003	21.10	21.18	21.00	21.06	443,912	+0.00(+0.00%)
Sep 02, 2003	21.08	21.10	20.93	21.06	583,601	+0.11(+0.53%)
Aug 29, 2003	20.84	21.00	20.83	20.95	363,306	+0.17(+0.80%)
Aug 28, 2003	20.80	21.00	20.66	20.78	613,070	-0.02(-0.10%)
Aug 27, 2003	20.62	20.80	20.48	20.80	336,004	+0.15(+0.74%)
Aug 26, 2003	20.73	20.73	20.42	20.65	486,816	-0.01(-0.07%)
Aug 25, 2003	20.35	20.74	20.30	20.66	360,706	+0.28(+1.36%)
Aug 22, 2003	20.46	20.50	20.31	20.39	594,869	-0.03(-0.17%)
Aug 21, 2003	20.63	20.63	20.38	20.42	655,107	-0.01(-0.07%)
Aug 20, 2003	20.40	20.54	20.32	20.44	920,328	+0.03(+0.17%)
Aug 19, 2003	20.08	20.42	20.08	20.40	368,795	+0.32(+1.59%)
Aug 18, 2003	20.05	20.22	19.99	20.08	288,911	-0.08(-0.38%)
Aug 15, 2003	20.06	20.25	20.05	20.16	86,673	+0.10(+0.48%)
Aug 14, 2003	19.94	20.08	19.70	20.06	206,138	+0.10(+0.52%)
Aug 13, 2003	19.97	20.06	19.82	19.96	276,344	+0.07(+0.35%)
Aug 12, 2003	19.76	19.95	19.73	19.89	410,110	+0.03(+0.17%)
Aug 11, 2003	20.01	20.06	19.69	19.85	233,440	-0.09(-0.45%)
Aug 08, 2003	20.04	20.18	19.90	19.94	257,420	-0.02(-0.10%)
Aug 07, 2003	19.83	20.01	19.61	19.96	435,245	+0.02(+0.10%)
Aug 06, 2003	19.96	20.03	19.80	19.94	136,510	-0.02(-0.10%)
Aug 05, 2003	20.04	20.08	19.90	19.96	314,191	-0.06(-0.28%)
Aug 04, 2003	20.18	20.29	19.92	20.02	397,975	-0.22(-1.09%)
Aug 01, 2003	20.60	20.61	20.11	20.24	566,556	-0.49(-2.37%)
Jul 31, 2003	20.77	20.86	20.68	20.73	218,706	-0.01(-0.07%)
Jul 30, 2003	20.98	21.03	20.69	20.75	275,910	-0.19(-0.93%)
Jul 29, 2003	21.13	21.13	20.94	20.94	357,094	+0.01(+0.03%)
Jul 28, 2003	21.11	21.15	20.84	20.93	237,341	-0.12(-0.59%)
Jul 25, 2003	20.98	21.11	20.88	21.06	218,417	+0.04(+0.20%)
Jul 24, 2003	21.15	21.15	20.99	21.02	408,810	-0.17(-0.78%)
Jul 23, 2003	21.22	21.31	21.14	21.18	349,583	+0.00(+0.00%)
Jul 22, 2003	21.25	21.29	21.13	21.18	506,895	+0.21(+0.99%)
Jul 21, 2003	21.04	21.16	20.97	20.98	1,002,379	-0.15(-0.72%)
Jul 18, 2003	21.08	21.18	20.94	21.13	508,918	+0.22(+1.06%)
Jul 17, 2003	20.94	20.98	20.82	20.91	463,992	-0.03(-0.17%)
Jul 16, 2003	20.84	20.98	20.66	20.94	786,706	+0.05(+0.23%)
Jul 15, 2003	20.60	20.91	20.39	20.89	1,638,852	+0.85(+4.25%)
Jul 14, 2003	20.13	20.38	20.01	20.04	276,488	-0.06(-0.31%)
Jul 11, 2003	20.11	20.21	19.97	20.10	161,357	-0.03(-0.17%)
Jul 10, 2003	20.17	20.17	20.01	20.14	139,399	-0.03(-0.14%)
Jul 09, 2003	20.19	20.26	20.06	20.17	285,878	-0.07(-0.34%)
Jul 08, 2003	20.04	20.23	19.97	20.23	327,625	+0.08(+0.41%)
Jul 07, 2003	20.21	20.29	20.14	20.15	379,485	+0.01(+0.07%)
Jul 03, 2003	20.04	20.21	20.02	20.14	127,843	-0.01(-0.03%)
Jul 02, 2003	20.11	20.37	19.92	20.14	431,489	+0.12(+0.59%)

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.