Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	28.48	28.48	28.22	28.41	10,461	-0.17(-0.60%)
Sep 29, 2003	28.38	28.58	28.38	28.58	10,135	+0.30(+1.05%)
Sep 26, 2003	28.38	28.44	28.27	28.29	20,597	-0.38(-1.31%)
Sep 25, 2003	28.57	28.70	28.57	28.66	8,173	+0.10(+0.34%)
Sep 24, 2003	29.12	28.64	28.59	28.57	31,712	-0.56(-1.91%)
Sep 23, 2003	28.80	29.12	28.80	29.12	18,635	+0.26(+0.91%)
Sep 22, 2003	28.75	28.86	28.72	28.86	31,059	-0.24(-0.81%)
Sep 19, 2003	29.21	29.21	29.09	29.09	40,867	-0.19(-0.66%)
Sep 18, 2003	28.80	29.33	28.80	29.29	54,598	+0.72(+2.53%)
Sep 17, 2003	28.63	28.63	28.57	28.57	18,635	+0.07(+0.26%)
Sep 16, 2003	28.18	28.49	28.29	28.49	10,461	+0.29(+1.04%)
Sep 15, 2003	28.10	28.23	28.08	28.20	2,615	-0.02(-0.06%)
Sep 12, 2003	28.02	28.22	28.02	28.22	980	+0.02(+0.05%)
Sep 11, 2003	28.08	28.34	28.08	28.20	34,655	+0.30(+1.06%)
Sep 10, 2003	28.38	28.38	27.89	27.90	18,308	-0.66(-2.30%)
Sep 09, 2003	28.60	28.60	28.51	28.56	11,115	-0.17(-0.57%)
Sep 08, 2003	28.51	28.74	28.51	28.73	25,174	+0.26(+0.90%)
Sep 05, 2003	28.45	28.68	28.45	28.47	56,560	-0.17(-0.60%)
Sep 04, 2003	28.66	28.67	28.48	28.64	188,969	-0.08(-0.27%)
Sep 03, 2003	28.57	28.76	28.53	28.72	58,848	+0.07(+0.25%)
Sep 02, 2003	28.26	28.67	28.21	28.65	157,256	+0.58(+2.08%)
Aug 29, 2003	27.85	28.15	27.85	28.06	130,774	+0.03(+0.12%)
Aug 28, 2003	27.88	28.03	27.70	28.03	6,211	+0.23(+0.83%)
Aug 27, 2003	27.80	27.85	27.71	27.80	29,097	-0.11(-0.39%)
Aug 26, 2003	27.75	27.93	27.50	27.91	154,968	+0.23(+0.82%)
Aug 25, 2003	27.65	27.80	27.53	27.68	51,982	-0.21(-0.75%)
Aug 22, 2003	28.31	28.31	27.72	27.89	13,404	-0.37(-1.32%)
Aug 21, 2003	28.37	28.50	28.19	28.27	98,734	-0.04(-0.15%)
Aug 20, 2003	28.17	28.34	28.17	28.31	6,865	-0.03(-0.10%)
Aug 19, 2003	28.31	28.38	28.14	28.34	174,584	+0.09(+0.31%)
Aug 18, 2003	28.23	28.31	28.20	28.25	23,212	-0.02(-0.05%)
Aug 15, 2003	28.26	28.26	28.26	28.26	3,923	+0.00(+0.00%)
Aug 14, 2003	27.93	28.35	27.93	28.26	7,846	+0.31(+1.09%)
Aug 13, 2003	28.35	28.35	27.96	27.96	15,039	-0.31(-1.10%)
Aug 12, 2003	27.96	28.29	27.96	28.27	14,712	+0.34(+1.23%)
Aug 11, 2003	27.93	28.06	27.72	27.93	22,558	+0.05(+0.16%)
Aug 08, 2003	27.96	27.99	27.87	27.88	398,536	+0.20(+0.72%)
Aug 07, 2003	27.57	27.70	27.39	27.68	28,116	+0.09(+0.33%)
Aug 06, 2003	27.60	27.88	27.35	27.59	41,194	+0.31(+1.12%)
Aug 05, 2003	27.64	27.80	27.27	27.28	25,174	-0.44(-1.60%)
Aug 04, 2003	27.53	27.73	27.13	27.73	835,324	+0.06(+0.22%)
Aug 01, 2003	28.20	28.20	27.66	27.67	173,276	-0.69(-2.42%)
Jul 31, 2003	28.58	28.74	28.32	28.35	169,353	+0.04(+0.14%)
Jul 30, 2003	28.34	28.43	28.26	28.31	28,770	-0.10(-0.37%)
Jul 29, 2003	28.55	28.61	28.32	28.42	18,308	-0.17(-0.59%)
Jul 28, 2003	28.52	28.63	28.52	28.58	19,616	-0.14(-0.48%)
Jul 25, 2003	28.34	28.74	28.20	28.72	20,597	+0.46(+1.62%)
Jul 24, 2003	28.61	28.72	28.26	28.26	20,597	-0.14(-0.48%)
Jul 23, 2003	28.40	28.45	28.28	28.40	13,077	-0.05(-0.16%)
Jul 22, 2003	27.96	28.45	27.96	28.45	12,423	+0.28(+0.98%)
Jul 21, 2003	28.51	28.51	27.99	28.17	21,577	-0.34(-1.18%)
Jul 18, 2003	28.24	28.51	28.20	28.51	17,000	+0.44(+1.57%)
Jul 17, 2003	28.29	28.42	28.02	28.07	25,828	-0.50(-1.76%)
Jul 16, 2003	28.97	28.97	28.48	28.57	30,078	-0.31(-1.06%)
Jul 15, 2003	29.18	29.24	28.74	28.87	47,078	-0.15(-0.53%)
Jul 14, 2003	28.84	29.36	28.84	29.03	116,389	+0.61(+2.16%)
Jul 11, 2003	28.11	28.41	28.11	28.41	156,275	+0.33(+1.19%)
Jul 10, 2003	28.23	28.29	28.00	28.08	8,500	-0.47(-1.66%)
Jul 09, 2003	28.49	28.63	28.31	28.55	10,461	+0.05(+0.16%)
Jul 08, 2003	28.20	28.51	28.19	28.51	44,790	+0.35(+1.25%)
Jul 07, 2003	28.09	28.35	28.09	28.16	79,118	+0.37(+1.32%)
Jul 03, 2003	27.70	27.96	27.70	27.79	24,520	-0.13(-0.45%)
Jul 02, 2003	27.68	27.91	27.65	27.91	10,788	+0.30(+1.07%)

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.