Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	26.84	26.89	26.52	26.67	730,272	-0.36(-1.33%)
Sep 29, 2003	26.86	27.12	26.84	27.03	677,414	+0.11(+0.40%)
Sep 26, 2003	27.32	27.33	26.85	26.92	647,925	-0.40(-1.47%)
Sep 25, 2003	27.80	27.93	27.07	27.33	775,479	-0.36(-1.30%)
Sep 24, 2003	28.31	28.33	27.48	27.69	501,731	-0.65(-2.31%)
Sep 23, 2003	28.22	28.51	28.15	28.34	642,361	+0.26(+0.92%)
Sep 22, 2003	28.07	28.29	27.81	28.08	623,165	-0.13(-0.46%)
Sep 19, 2003	27.71	28.21	27.71	28.21	812,619	+0.46(+1.66%)
Sep 18, 2003	27.51	27.97	27.30	27.75	725,681	+0.42(+1.55%)
Sep 17, 2003	27.38	27.44	27.23	27.33	324,936	+0.02(+0.08%)
Sep 16, 2003	26.78	27.43	26.78	27.30	1,003,602	+0.68(+2.57%)
Sep 15, 2003	27.27	27.31	26.56	26.62	1,952,261	-1.28(-4.59%)
Sep 12, 2003	27.32	27.99	27.25	27.90	299,063	+0.44(+1.60%)
Sep 11, 2003	27.46	27.57	27.26	27.46	386,418	+0.01(+0.05%)
Sep 10, 2003	27.79	27.94	27.28	27.45	726,238	-0.41(-1.47%)
Sep 09, 2003	28.20	28.25	27.72	27.86	467,930	-0.37(-1.32%)
Sep 08, 2003	28.36	28.48	27.95	28.23	670,737	+0.38(+1.37%)
Sep 05, 2003	28.75	28.75	27.85	27.85	1,135,329	-0.90(-3.13%)
Sep 04, 2003	28.55	28.76	28.27	28.75	877,300	+0.38(+1.34%)
Sep 03, 2003	28.40	28.54	28.30	28.37	564,604	+0.04(+0.15%)
Sep 02, 2003	28.12	28.38	27.83	28.33	334,116	+0.35(+1.26%)
Aug 29, 2003	27.79	28.04	27.62	27.97	233,548	+0.02(+0.08%)
Aug 28, 2003	27.53	27.95	27.23	27.95	435,659	+0.52(+1.91%)
Aug 27, 2003	27.48	27.61	27.15	27.43	211,987	+0.00(+0.00%)
Aug 26, 2003	27.21	27.49	26.84	27.43	298,507	+0.17(+0.61%)
Aug 25, 2003	27.86	27.94	27.03	27.26	644,447	-0.77(-2.74%)
Aug 22, 2003	28.53	28.54	27.89	28.03	269,713	-0.37(-1.29%)
Aug 21, 2003	28.15	28.50	28.15	28.40	763,795	+0.32(+1.13%)
Aug 20, 2003	28.18	28.35	27.92	28.08	240,363	-0.24(-0.86%)
Aug 19, 2003	27.71	28.38	27.71	28.33	738,061	+0.65(+2.36%)
Aug 18, 2003	27.44	27.68	27.31	27.67	303,654	+0.23(+0.84%)
Aug 15, 2003	27.57	27.57	27.17	27.44	114,757	-0.13(-0.47%)
Aug 14, 2003	27.12	27.58	27.10	27.57	410,343	+0.52(+1.94%)
Aug 13, 2003	27.26	27.49	27.00	27.05	258,168	-0.22(-0.79%)
Aug 12, 2003	26.80	27.26	26.80	27.26	345,244	+0.53(+1.99%)
Aug 11, 2003	26.55	27.06	26.50	26.73	335,229	+0.24(+0.90%)
Aug 08, 2003	26.82	26.84	26.41	26.49	387,252	-0.21(-0.78%)
Aug 07, 2003	26.67	26.80	26.25	26.70	535,950	+0.11(+0.41%)
Aug 06, 2003	26.61	26.95	26.51	26.59	678,388	-0.02(-0.08%)
Aug 05, 2003	27.05	27.05	26.61	26.61	604,387	-0.37(-1.39%)
Aug 04, 2003	27.39	27.46	26.71	26.99	691,880	-0.33(-1.21%)
Aug 01, 2003	27.40	27.53	27.21	27.32	778,400	-0.07(-0.26%)
Jul 31, 2003	26.86	27.50	26.86	27.39	955,335	+0.81(+3.03%)
Jul 30, 2003	26.29	26.77	26.29	26.59	684,230	+0.31(+1.18%)
Jul 29, 2003	26.38	26.64	26.07	26.28	542,905	-0.14(-0.52%)
Jul 28, 2003	25.67	26.55	25.63	26.41	639,440	+0.73(+2.86%)
Jul 25, 2003	25.49	25.83	25.31	25.68	629,425	+0.09(+0.34%)
Jul 24, 2003	25.50	26.47	25.47	25.59	1,053,817	+0.43(+1.71%)
Jul 23, 2003	25.02	25.17	24.72	25.16	939,895	+0.26(+1.04%)
Jul 22, 2003	25.18	25.26	24.71	24.90	1,033,509	-0.20(-0.80%)
Jul 21, 2003	26.20	26.20	25.02	25.10	1,392,385	-1.17(-4.46%)
Jul 18, 2003	25.03	26.67	25.03	26.28	1,405,739	+1.19(+4.73%)
Jul 17, 2003	25.63	26.04	24.79	25.09	4,383,580	-1.88(-6.96%)
Jul 16, 2003	27.76	27.80	26.97	26.97	910,406	-0.61(-2.22%)
Jul 15, 2003	27.93	28.00	27.48	27.58	414,933	-0.20(-0.72%)
Jul 14, 2003	28.04	28.58	27.75	27.78	603,135	-0.15(-0.54%)
Jul 11, 2003	27.25	27.99	27.23	27.93	836,405	+1.01(+3.77%)
Jul 10, 2003	27.28	27.30	26.86	26.92	435,381	-0.55(-1.99%)
Jul 09, 2003	27.69	27.73	27.33	27.46	583,383	-0.22(-0.80%)
Jul 08, 2003	27.66	27.75	27.53	27.69	940,868	+0.04(+0.13%)
Jul 07, 2003	27.23	28.02	27.19	27.65	651,541	+0.47(+1.75%)
Jul 03, 2003	27.53	27.53	26.92	27.17	385,444	-0.49(-1.77%)
Jul 02, 2003	27.30	27.75	27.25	27.66	465,983	+0.44(+1.61%)

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.