Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	24.65	24.80	24.17	24.39	706,187	+0.47(+1.98%)
Aug 28, 2003	23.59	23.98	23.49	23.92	634,710	+0.34(+1.44%)
Aug 27, 2003	23.59	23.79	23.56	23.58	152,474	-0.01(-0.05%)
Aug 26, 2003	23.52	23.65	23.25	23.59	161,057	+0.04(+0.16%)
Aug 25, 2003	23.73	23.73	23.39	23.55	125,631	-0.18(-0.76%)
Aug 22, 2003	24.25	24.25	23.60	23.73	196,952	-0.42(-1.75%)
Aug 21, 2003	24.09	24.35	24.00	24.16	164,490	+0.13(+0.56%)
Aug 20, 2003	23.84	24.03	23.74	24.02	203,350	+0.18(+0.75%)
Aug 19, 2003	23.77	23.86	23.63	23.84	279,977	+0.10(+0.43%)
Aug 18, 2003	23.84	23.88	23.64	23.74	332,571	-0.01(-0.03%)
Aug 15, 2003	23.82	23.96	23.72	23.75	112,209	-0.10(-0.43%)
Aug 14, 2003	23.45	23.90	23.44	23.85	280,290	+0.35(+1.50%)
Aug 13, 2003	23.36	23.68	23.29	23.50	246,736	+0.19(+0.82%)
Aug 12, 2003	23.26	23.32	23.20	23.30	289,966	+0.21(+0.89%)
Aug 11, 2003	23.07	23.13	22.91	23.10	517,818	+0.03(+0.14%)
Aug 08, 2003	23.07	23.13	22.94	23.07	448,526	+0.12(+0.50%)
Aug 07, 2003	22.89	23.04	22.81	22.95	300,422	+0.13(+0.56%)
Aug 06, 2003	22.97	23.04	22.68	22.82	310,410	-0.15(-0.64%)
Aug 05, 2003	23.09	23.09	22.85	22.97	236,904	-0.15(-0.64%)
Aug 04, 2003	23.13	23.13	22.87	23.12	262,030	-0.01(-0.06%)
Aug 01, 2003	23.55	23.55	23.04	23.13	224,419	-0.33(-1.42%)
Jul 31, 2003	23.48	23.58	23.36	23.46	155,595	-0.01(-0.05%)
Jul 30, 2003	23.27	23.48	23.27	23.48	254,539	+0.25(+1.08%)
Jul 29, 2003	23.10	23.27	22.91	23.23	199,761	+0.19(+0.83%)
Jul 28, 2003	23.43	23.45	22.99	23.04	411,383	-0.35(-1.51%)
Jul 25, 2003	23.45	23.58	23.07	23.39	595,850	+0.42(+1.84%)
Jul 24, 2003	22.39	23.05	22.32	22.96	491,756	+0.65(+2.90%)
Jul 23, 2003	21.79	22.39	21.79	22.32	442,127	+0.58(+2.68%)
Jul 22, 2003	21.63	21.74	21.51	21.73	127,972	+0.17(+0.80%)
Jul 21, 2003	21.86	21.88	21.53	21.56	237,840	-0.29(-1.35%)
Jul 18, 2003	22.01	22.02	21.64	21.86	265,776	-0.14(-0.64%)
Jul 17, 2003	22.11	22.11	21.94	22.00	368,465	-0.11(-0.49%)
Jul 16, 2003	21.68	22.32	21.68	22.11	495,345	+0.42(+1.95%)
Jul 15, 2003	21.77	21.77	21.37	21.68	378,766	-0.09(-0.41%)
Jul 14, 2003	21.25	21.77	21.25	21.77	186,808	+0.63(+2.97%)
Jul 11, 2003	21.13	21.35	21.10	21.15	128,128	+0.06(+0.30%)
Jul 10, 2003	21.27	21.27	20.91	21.08	154,815	-0.35(-1.64%)
Jul 09, 2003	21.47	21.52	21.25	21.43	222,702	+0.16(+0.75%)
Jul 08, 2003	21.25	21.35	21.18	21.27	246,736	-0.01(-0.06%)
Jul 07, 2003	21.03	21.29	21.02	21.29	180,721	+0.32(+1.53%)
Jul 03, 2003	20.96	21.14	20.88	20.97	109,868	-0.15(-0.73%)
Jul 02, 2003	20.79	21.12	20.75	21.12	193,674	+0.42(+2.04%)
Jul 01, 2003	20.59	20.72	20.50	20.70	211,934	+0.13(+0.62%)
Jun 30, 2003	20.86	20.95	20.57	20.57	231,130	-0.29(-1.38%)
Jun 27, 2003	20.86	20.97	20.70	20.86	231,286	-0.09(-0.43%)
Jun 26, 2003	20.63	21.04	20.61	20.95	286,532	+0.38(+1.87%)
Jun 25, 2003	20.47	20.63	20.36	20.56	301,514	+0.09(+0.44%)
Jun 24, 2003	20.80	20.86	20.41	20.47	517,194	-0.33(-1.57%)
Jun 23, 2003	21.15	21.15	20.66	20.80	372,211	-0.38(-1.79%)
Jun 20, 2003	21.16	21.18	21.08	21.18	229,413	+0.09(+0.43%)
Jun 19, 2003	21.57	21.57	20.62	21.09	492,224	-0.45(-2.08%)
Jun 18, 2003	21.79	21.79	21.49	21.54	122,665	-0.25(-1.15%)
Jun 17, 2003	22.11	22.11	21.73	21.79	213,963	-0.18(-0.82%)
Jun 16, 2003	21.75	21.97	21.75	21.97	181,345	+0.28(+1.27%)
Jun 13, 2003	21.80	21.87	21.69	21.69	209,437	-0.13(-0.62%)
Jun 12, 2003	21.77	21.86	21.74	21.82	177,132	+0.07(+0.32%)
Jun 11, 2003	21.67	21.83	21.60	21.75	169,016	+0.19(+0.89%)
Jun 10, 2003	21.22	21.63	21.22	21.56	183,062	+0.35(+1.63%)
Jun 09, 2003	21.66	21.66	21.21	21.22	173,386	-0.44(-2.04%)
Jun 06, 2003	21.98	22.17	21.66	21.66	136,087	-0.26(-1.20%)
Jun 05, 2003	21.85	21.97	21.74	21.92	132,966	+0.07(+0.32%)
Jun 04, 2003	21.72	21.87	21.72	21.85	158,248	+0.13(+0.59%)
Jun 03, 2003	21.79	21.93	21.65	21.72	118,764	-0.12(-0.56%)

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.