Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	21.85	21.90	21.66	21.87	744,852	-0.08(-0.39%)
Aug 28, 2003	21.92	21.97	21.61	21.95	1,378,143	+0.00(+0.00%)
Aug 27, 2003	21.92	22.05	21.92	21.95	989,442	-0.06(-0.27%)
Aug 26, 2003	21.75	22.05	21.54	22.01	665,721	+0.08(+0.35%)
Aug 25, 2003	22.09	22.09	21.88	21.94	512,174	-0.11(-0.50%)
Aug 22, 2003	22.31	22.39	21.95	22.05	917,268	-0.30(-1.33%)
Aug 21, 2003	22.17	22.40	22.12	22.34	829,881	+0.17(+0.76%)
Aug 20, 2003	22.08	22.39	22.08	22.17	784,477	+0.06(+0.27%)
Aug 19, 2003	21.96	22.17	21.88	22.11	663,008	+0.07(+0.31%)
Aug 18, 2003	21.71	22.18	21.71	22.05	1,422,367	+0.31(+1.40%)
Aug 15, 2003	21.80	21.83	21.41	21.74	550,620	-0.07(-0.31%)
Aug 14, 2003	21.36	21.87	21.36	21.81	1,097,349	+0.41(+1.90%)
Aug 13, 2003	21.31	21.53	21.31	21.40	933,306	+0.14(+0.64%)
Aug 12, 2003	20.95	21.28	20.86	21.27	1,784,179	+0.25(+1.17%)
Aug 11, 2003	21.16	21.22	20.85	21.02	1,018,571	-0.20(-0.92%)
Aug 08, 2003	21.39	21.63	21.22	21.22	1,590,772	-0.19(-0.87%)
Aug 07, 2003	21.17	21.61	21.04	21.40	1,315,521	+0.21(+1.00%)
Aug 06, 2003	21.54	21.56	21.13	21.19	1,804,463	+0.23(+1.09%)
Aug 05, 2003	21.07	21.26	20.89	20.96	1,250,777	-0.18(-0.84%)
Aug 04, 2003	20.77	21.20	20.69	21.14	1,284,034	+0.28(+1.34%)
Aug 01, 2003	20.96	20.96	20.57	20.86	759,122	-0.09(-0.45%)
Jul 31, 2003	20.91	21.40	20.87	20.95	1,053,124	+0.25(+1.23%)
Jul 30, 2003	20.78	20.83	20.50	20.70	858,892	-0.08(-0.37%)
Jul 29, 2003	21.13	21.13	20.72	20.77	1,174,476	-0.34(-1.61%)
Jul 28, 2003	21.25	21.34	21.08	21.11	1,159,380	-0.14(-0.64%)
Jul 25, 2003	20.94	21.32	20.90	21.25	861,133	+0.31(+1.50%)
Jul 24, 2003	20.80	21.54	20.77	20.94	2,437,872	+0.14(+0.65%)
Jul 23, 2003	20.77	20.87	20.41	20.80	2,028,886	+0.13(+0.62%)
Jul 22, 2003	20.73	20.77	20.41	20.67	1,806,822	-0.10(-0.49%)
Jul 21, 2003	20.69	20.87	20.58	20.77	1,337,928	+0.19(+0.91%)
Jul 18, 2003	20.65	20.72	20.40	20.59	1,303,492	+0.24(+1.17%)
Jul 17, 2003	20.44	20.68	20.16	20.35	2,137,501	-0.42(-2.00%)
Jul 16, 2003	21.07	21.14	20.72	20.77	1,250,659	-0.27(-1.29%)
Jul 15, 2003	21.31	21.33	20.94	21.04	1,603,037	-0.14(-0.68%)
Jul 14, 2003	21.20	21.26	21.11	21.18	1,839,607	+0.03(+0.12%)
Jul 11, 2003	21.28	21.45	21.11	21.16	1,594,546	-0.14(-0.68%)
Jul 10, 2003	21.67	21.71	21.18	21.30	1,687,240	-0.42(-1.91%)
Jul 09, 2003	21.83	21.97	21.42	21.72	1,349,014	-0.29(-1.31%)
Jul 08, 2003	21.79	22.04	21.63	22.00	1,893,030	+0.17(+0.78%)
Jul 07, 2003	21.79	22.31	21.75	21.83	1,046,048	+0.14(+0.66%)
Jul 03, 2003	21.80	21.83	21.58	21.69	1,440,528	-0.11(-0.51%)
Jul 02, 2003	21.63	21.84	21.55	21.80	1,356,089	+0.25(+1.18%)
Jul 01, 2003	21.67	21.96	21.11	21.55	1,822,271	-0.16(-0.74%)
Jun 30, 2003	22.03	22.17	21.71	21.71	2,721,850	-0.31(-1.39%)
Jun 27, 2003	22.28	22.28	21.94	22.01	594,490	-0.24(-1.07%)
Jun 26, 2003	22.02	22.39	21.63	22.25	1,175,183	+0.18(+0.81%)
Jun 25, 2003	22.30	22.49	22.06	22.07	922,103	-0.20(-0.91%)
Jun 24, 2003	22.11	22.36	22.10	22.28	1,270,707	+0.23(+1.04%)
Jun 23, 2003	22.49	22.50	21.99	22.05	1,057,488	-0.46(-2.03%)
Jun 20, 2003	22.70	22.98	22.49	22.50	1,489,352	-0.09(-0.41%)
Jun 19, 2003	22.83	23.14	22.49	22.60	1,291,935	-0.18(-0.78%)
Jun 18, 2003	22.94	23.02	22.68	22.78	913,140	-0.12(-0.52%)
Jun 17, 2003	22.98	23.04	22.54	22.89	1,714,482	-0.08(-0.37%)
Jun 16, 2003	22.56	23.09	22.48	22.98	1,039,916	+0.42(+1.88%)
Jun 13, 2003	22.98	23.15	22.43	22.56	1,147,705	-0.34(-1.48%)
Jun 12, 2003	22.89	23.09	22.64	22.89	1,043,218	+0.15(+0.67%)
Jun 11, 2003	22.73	22.87	22.57	22.74	1,117,986	-0.01(-0.04%)
Jun 10, 2003	22.60	22.89	22.60	22.75	1,056,544	+0.09(+0.41%)
Jun 09, 2003	23.23	23.42	22.47	22.66	1,966,619	+11.10(+96.07%)
Jun 06, 2003	11.71	11.81	11.54	11.56	1,807,648	-0.15(-1.32%)
Jun 05, 2003	11.59	11.80	11.59	11.71	1,907,653	-0.13(-1.06%)
Jun 04, 2003	11.56	11.84	11.54	11.84	1,281,911	+0.23(+2.01%)
Jun 03, 2003	11.59	11.66	11.53	11.60	1,511,169	+0.01(+0.13%)

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.