Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	26.93	28.14	26.85	27.02	130,249	-0.12(-0.45%)
Sep 29, 2003	26.87	27.14	26.65	27.14	33,006	+0.47(+1.78%)
Sep 26, 2003	27.03	27.08	26.63	26.67	88,611	-0.37(-1.38%)
Sep 25, 2003	27.22	27.41	27.02	27.04	53,156	-0.17(-0.62%)
Sep 24, 2003	27.46	27.46	27.21	27.21	27,921	-0.33(-1.20%)
Sep 23, 2003	27.64	27.93	27.40	27.54	57,893	-0.18(-0.66%)
Sep 22, 2003	28.02	28.16	27.64	27.73	46,870	-0.72(-2.52%)
Sep 19, 2003	27.83	28.44	27.64	28.44	90,181	+0.23(+0.82%)
Sep 18, 2003	28.40	28.40	27.64	28.21	55,734	+0.26(+0.92%)
Sep 17, 2003	27.85	28.02	27.51	27.96	40,567	+0.12(+0.44%)
Sep 16, 2003	27.29	27.85	27.29	27.83	35,298	+0.44(+1.61%)
Sep 15, 2003	27.69	28.06	27.30	27.39	41,788	-0.45(-1.63%)
Sep 12, 2003	27.54	28.04	27.37	27.85	87,711	+0.35(+1.28%)
Sep 11, 2003	27.29	27.52	27.12	27.50	65,414	+0.18(+0.67%)
Sep 10, 2003	27.00	27.37	26.83	27.31	132,600	+0.08(+0.30%)
Sep 09, 2003	27.50	27.88	26.95	27.23	79,589	-0.58(-2.09%)
Sep 08, 2003	27.95	28.00	27.63	27.81	71,468	+0.08(+0.29%)
Sep 05, 2003	28.02	28.35	27.71	27.73	93,049	-0.18(-0.63%)
Sep 04, 2003	27.39	28.13	27.36	27.91	154,306	+0.41(+1.48%)
Sep 03, 2003	27.77	27.88	27.39	27.50	141,312	-0.03(-0.12%)
Sep 02, 2003	26.73	27.77	26.73	27.54	154,749	+0.79(+2.94%)
Aug 29, 2003	26.61	26.93	26.53	26.75	54,782	+0.01(+0.05%)
Aug 28, 2003	27.15	27.15	26.49	26.74	72,797	-0.28(-1.03%)
Aug 27, 2003	27.14	27.26	26.80	27.01	74,569	+0.00(+0.00%)
Aug 26, 2003	27.14	27.14	26.24	27.01	82,395	-0.03(-0.10%)
Aug 25, 2003	26.67	27.09	26.38	27.04	83,871	+0.39(+1.45%)
Aug 22, 2003	27.50	27.50	26.22	26.66	131,862	-0.79(-2.86%)
Aug 21, 2003	27.26	27.44	26.99	27.44	171,730	+0.36(+1.33%)
Aug 20, 2003	27.27	27.27	26.99	27.08	72,502	-0.19(-0.70%)
Aug 19, 2003	26.68	27.27	26.68	27.27	211,451	+0.32(+1.18%)
Aug 18, 2003	27.05	27.12	26.76	26.95	94,060	+0.12(+0.45%)
Aug 15, 2003	27.01	27.05	26.70	26.83	48,433	+0.06(+0.23%)
Aug 14, 2003	26.61	27.01	26.61	26.77	71,911	-0.15(-0.55%)
Aug 13, 2003	26.95	26.95	26.83	26.92	42,674	-0.03(-0.10%)
Aug 12, 2003	26.46	26.99	26.46	26.95	113,109	-0.05(-0.18%)
Aug 11, 2003	26.95	27.01	26.68	26.99	62,903	+0.06(+0.23%)
Aug 08, 2003	26.83	26.95	26.64	26.93	44,446	-0.02(-0.08%)
Aug 07, 2003	26.96	26.96	26.62	26.95	57,145	+0.33(+1.25%)
Aug 06, 2003	27.28	27.47	26.62	26.62	88,006	-0.69(-2.53%)
Aug 05, 2003	27.48	27.48	27.22	27.31	127,284	-0.12(-0.44%)
Aug 04, 2003	27.39	27.65	27.22	27.43	73,978	+0.14(+0.52%)
Aug 01, 2003	27.10	27.36	26.89	27.29	61,722	+0.14(+0.50%)
Jul 31, 2003	27.31	27.58	27.09	27.16	69,105	-0.39(-1.40%)
Jul 30, 2003	27.52	27.56	27.16	27.54	135,405	+0.26(+0.97%)
Jul 29, 2003	27.09	27.45	26.50	27.28	148,400	+0.19(+0.70%)
Jul 28, 2003	26.97	27.20	26.75	27.09	84,610	+0.31(+1.16%)
Jul 25, 2003	26.87	27.01	26.58	26.78	130,385	-0.01(-0.03%)
Jul 24, 2003	27.03	27.17	26.58	26.78	82,985	-0.24(-0.90%)
Jul 23, 2003	27.02	27.09	26.76	27.03	93,174	+0.07(+0.25%)
Jul 22, 2003	27.09	27.43	26.82	26.96	98,195	-0.36(-1.31%)
Jul 21, 2003	26.95	27.32	26.73	27.32	214,995	+0.41(+1.54%)
Jul 18, 2003	26.76	27.09	26.61	26.91	73,535	-0.16(-0.60%)
Jul 17, 2003	27.23	27.25	26.76	27.07	78,113	-0.09(-0.32%)
Jul 16, 2003	27.39	27.39	27.01	27.16	121,525	+0.00(+0.00%)
Jul 15, 2003	27.62	27.94	27.02	27.16	132,895	-0.42(-1.52%)
Jul 14, 2003	27.36	27.75	27.10	27.58	106,021	+0.28(+1.02%)
Jul 11, 2003	27.16	27.36	26.89	27.30	90,516	+0.19(+0.70%)
Jul 10, 2003	26.98	27.11	26.68	27.11	161,246	+0.12(+0.45%)
Jul 09, 2003	26.70	26.99	26.42	26.99	89,778	+0.21(+0.78%)
Jul 08, 2003	26.78	26.81	26.61	26.78	81,066	-0.08(-0.30%)
Jul 07, 2003	26.85	26.86	26.59	26.86	163,609	+0.22(+0.84%)
Jul 03, 2003	26.43	26.81	26.04	26.64	64,823	+0.22(+0.85%)
Jul 02, 2003	26.05	26.41	25.84	26.41	82,690	+0.22(+0.83%)

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.