Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	21.53	22.07	21.32	21.77	282,277	+0.19(+0.87%)
Sep 29, 2003	21.53	21.68	21.47	21.59	286,423	+0.02(+0.08%)
Sep 26, 2003	21.63	21.63	21.63	21.57	291,399	-0.20(-0.91%)
Sep 25, 2003	21.76	21.89	21.63	21.77	303,506	+0.15(+0.70%)
Sep 24, 2003	21.83	21.89	21.62	21.62	87,900	-0.24(-1.10%)
Sep 23, 2003	21.69	21.95	21.60	21.86	250,102	+0.08(+0.39%)
Sep 22, 2003	21.62	21.77	21.44	21.77	163,528	+0.13(+0.61%)
Sep 19, 2003	21.66	21.84	21.64	21.64	230,863	-0.11(-0.50%)
Sep 18, 2003	21.56	21.84	21.54	21.75	122,231	+0.17(+0.81%)
Sep 17, 2003	21.65	21.73	21.54	21.57	147,938	-0.09(-0.42%)
Sep 16, 2003	21.79	21.79	21.63	21.66	314,949	+0.00(+0.00%)
Sep 15, 2003	21.89	21.90	21.66	21.66	165,186	-0.16(-0.72%)
Sep 12, 2003	21.96	21.96	21.71	21.82	262,541	-0.16(-0.71%)
Sep 11, 2003	21.94	22.21	21.94	21.98	190,893	+0.03(+0.14%)
Sep 10, 2003	22.24	22.31	21.91	21.95	201,342	-0.33(-1.49%)
Sep 09, 2003	22.16	22.37	21.99	22.28	333,690	+0.11(+0.52%)
Sep 08, 2003	21.89	22.20	21.83	22.16	238,658	+0.31(+1.41%)
Sep 05, 2003	21.93	21.93	21.69	21.86	249,107	-0.07(-0.33%)
Sep 04, 2003	22.07	22.16	21.89	21.93	336,012	-0.17(-0.76%)
Sep 03, 2003	21.89	22.12	21.77	22.10	207,810	+0.22(+0.99%)
Sep 02, 2003	21.23	21.88	21.15	21.88	216,766	+0.68(+3.18%)
Aug 29, 2003	21.22	21.34	21.10	21.21	161,206	-0.05(-0.23%)
Aug 28, 2003	21.30	21.30	21.06	21.25	535,530	-0.03(-0.14%)
Aug 27, 2003	20.84	21.28	20.75	21.28	213,781	+0.45(+2.14%)
Aug 26, 2003	20.86	20.86	20.57	20.84	227,214	-0.01(-0.03%)
Aug 25, 2003	20.89	20.92	20.61	20.84	164,523	+0.00(+0.00%)
Aug 22, 2003	21.33	21.33	20.84	20.84	366,695	-0.46(-2.15%)
Aug 21, 2003	21.21	21.31	21.19	21.30	125,714	+0.10(+0.45%)
Aug 20, 2003	21.23	21.23	21.10	21.21	262,872	-0.02(-0.11%)
Aug 19, 2003	21.25	21.25	21.13	21.23	210,961	-0.02(-0.11%)
Aug 18, 2003	21.26	21.40	21.18	21.25	265,194	+0.00(+0.00%)
Aug 15, 2003	21.34	21.50	21.25	21.25	101,002	-0.09(-0.42%)
Aug 14, 2003	20.95	21.36	20.95	21.34	515,794	+0.39(+1.87%)
Aug 13, 2003	20.98	21.01	20.90	20.95	296,540	+0.00(+0.00%)
Aug 12, 2003	21.08	21.16	20.95	20.95	178,123	-0.16(-0.74%)
Aug 11, 2003	20.89	21.22	20.89	21.11	250,931	+0.25(+1.18%)
Aug 08, 2003	20.95	21.03	20.84	20.86	145,284	-0.05(-0.23%)
Aug 07, 2003	20.87	20.95	20.77	20.91	122,729	+0.10(+0.46%)
Aug 06, 2003	20.92	20.93	20.79	20.81	285,925	-0.14(-0.66%)
Aug 05, 2003	21.28	21.28	20.84	20.95	185,420	-0.30(-1.42%)
Aug 04, 2003	21.39	21.39	21.03	21.25	224,229	-0.13(-0.59%)
Aug 01, 2003	21.63	21.64	21.25	21.38	175,635	-0.21(-0.98%)
Jul 31, 2003	21.71	21.78	21.51	21.59	231,195	-0.05(-0.25%)
Jul 30, 2003	21.54	21.78	21.54	21.65	353,095	+0.02(+0.11%)
Jul 29, 2003	21.71	21.78	21.57	21.62	367,856	-0.04(-0.17%)
Jul 28, 2003	21.69	21.77	21.41	21.66	133,841	+0.02(+0.11%)
Jul 25, 2003	21.65	21.65	21.51	21.63	99,012	+0.07(+0.34%)
Jul 24, 2003	21.31	21.82	21.31	21.56	429,220	-0.05(-0.25%)
Jul 23, 2003	21.65	21.71	21.38	21.62	166,182	+0.03(+0.14%)
Jul 22, 2003	21.69	21.74	21.48	21.59	271,828	-0.08(-0.39%)
Jul 21, 2003	21.75	21.84	21.50	21.67	339,661	-0.08(-0.39%)
Jul 18, 2003	21.74	21.95	21.72	21.75	210,795	+0.03(+0.14%)
Jul 17, 2003	21.98	22.01	21.72	21.72	287,418	-0.25(-1.15%)
Jul 16, 2003	22.07	22.13	21.94	21.98	153,577	-0.05(-0.25%)
Jul 15, 2003	22.01	22.10	21.94	22.03	131,519	+0.01(+0.03%)
Jul 14, 2003	21.95	22.21	21.92	22.03	196,035	+0.20(+0.91%)
Jul 11, 2003	21.65	21.98	21.65	21.83	316,940	+0.18(+0.84%)
Jul 10, 2003	22.33	22.33	21.64	21.65	323,408	-0.69(-3.08%)
Jul 09, 2003	22.50	22.50	22.18	22.33	406,499	-0.23(-1.02%)
Jul 08, 2003	22.31	22.76	22.19	22.56	294,550	+0.13(+0.59%)
Jul 07, 2003	21.95	22.43	21.95	22.43	274,482	+0.48(+2.20%)
Jul 03, 2003	21.70	21.95	21.70	21.95	95,861	+0.19(+0.89%)
Jul 02, 2003	21.59	21.89	21.59	21.75	382,616	+0.27(+1.26%)

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.