Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	21.42	21.96	21.22	21.67	283,676	+0.19(+0.87%)
Sep 29, 2003	21.43	21.58	21.37	21.48	287,843	+0.02(+0.08%)
Sep 26, 2003	21.53	21.53	21.53	21.46	292,843	-0.20(-0.91%)
Sep 25, 2003	21.65	21.79	21.52	21.66	305,011	+0.15(+0.70%)
Sep 24, 2003	21.72	21.78	21.51	21.51	88,336	-0.24(-1.10%)
Sep 23, 2003	21.58	21.84	21.49	21.75	251,342	+0.08(+0.39%)
Sep 22, 2003	21.51	21.67	21.34	21.67	164,339	+0.13(+0.61%)
Sep 19, 2003	21.55	21.73	21.53	21.53	232,008	-0.11(-0.50%)
Sep 18, 2003	21.45	21.73	21.44	21.64	122,837	+0.17(+0.81%)
Sep 17, 2003	21.55	21.62	21.44	21.47	148,672	-0.09(-0.42%)
Sep 16, 2003	21.68	21.68	21.52	21.56	316,511	+0.00(+0.00%)
Sep 15, 2003	21.78	21.79	21.55	21.56	166,006	-0.16(-0.72%)
Sep 12, 2003	21.85	21.85	21.60	21.71	263,842	-0.16(-0.71%)
Sep 11, 2003	21.83	22.10	21.83	21.87	191,840	+0.03(+0.14%)
Sep 10, 2003	22.13	22.20	21.80	21.84	202,340	-0.33(-1.49%)
Sep 09, 2003	22.05	22.26	21.88	22.17	335,345	+0.11(+0.52%)
Sep 08, 2003	21.78	22.09	21.72	22.06	239,842	+0.31(+1.41%)
Sep 05, 2003	21.82	21.82	21.58	21.75	250,342	-0.07(-0.33%)
Sep 04, 2003	21.96	22.06	21.78	21.82	337,678	-0.17(-0.76%)
Sep 03, 2003	21.78	22.01	21.66	21.99	208,840	+0.22(+0.99%)
Sep 02, 2003	21.13	21.77	21.04	21.77	217,841	+0.67(+3.18%)
Aug 29, 2003	21.12	21.24	20.99	21.10	162,005	-0.05(-0.23%)
Aug 28, 2003	21.20	21.20	20.96	21.15	538,186	-0.03(-0.14%)
Aug 27, 2003	20.74	21.18	20.65	21.18	214,841	+0.44(+2.14%)
Aug 26, 2003	20.76	20.76	20.47	20.74	228,341	-0.01(-0.03%)
Aug 25, 2003	20.79	20.82	20.51	20.74	165,339	+0.00(+0.00%)
Aug 22, 2003	21.23	21.23	20.74	20.74	368,513	-0.46(-2.15%)
Aug 21, 2003	21.10	21.21	21.08	21.20	126,337	+0.10(+0.45%)
Aug 20, 2003	21.13	21.13	21.00	21.10	264,176	-0.02(-0.11%)
Aug 19, 2003	21.15	21.15	21.02	21.13	212,007	-0.02(-0.11%)
Aug 18, 2003	21.16	21.29	21.08	21.15	266,509	+0.00(+0.00%)
Aug 15, 2003	21.24	21.40	21.15	21.15	101,503	-0.09(-0.42%)
Aug 14, 2003	20.85	21.26	20.85	21.24	518,352	+0.39(+1.87%)
Aug 13, 2003	20.88	20.91	20.80	20.85	298,010	+0.00(+0.00%)
Aug 12, 2003	20.98	21.06	20.84	20.85	179,006	-0.16(-0.74%)
Aug 11, 2003	20.79	21.12	20.78	21.01	252,175	+0.25(+1.19%)
Aug 08, 2003	20.85	20.93	20.74	20.76	146,005	-0.05(-0.23%)
Aug 07, 2003	20.77	20.85	20.67	20.81	123,337	+0.10(+0.46%)
Aug 06, 2003	20.82	20.83	20.69	20.71	287,343	-0.14(-0.66%)
Aug 05, 2003	21.18	21.18	20.74	20.85	186,340	-0.30(-1.42%)
Aug 04, 2003	21.28	21.28	20.93	21.15	225,341	-0.13(-0.59%)
Aug 01, 2003	21.53	21.53	21.15	21.28	176,506	-0.21(-0.98%)
Jul 31, 2003	21.60	21.68	21.40	21.49	232,341	-0.05(-0.25%)
Jul 30, 2003	21.44	21.67	21.44	21.54	354,846	+0.02(+0.11%)
Jul 29, 2003	21.60	21.68	21.47	21.52	369,680	-0.04(-0.17%)
Jul 28, 2003	21.59	21.66	21.31	21.55	134,504	+0.02(+0.11%)
Jul 25, 2003	21.54	21.54	21.41	21.53	99,503	+0.07(+0.34%)
Jul 24, 2003	21.21	21.71	21.21	21.46	431,348	-0.05(-0.25%)
Jul 23, 2003	21.54	21.60	21.28	21.51	167,006	+0.03(+0.14%)
Jul 22, 2003	21.59	21.64	21.37	21.48	273,176	-0.08(-0.39%)
Jul 21, 2003	21.65	21.74	21.39	21.56	341,345	-0.08(-0.39%)
Jul 18, 2003	21.63	21.84	21.62	21.65	211,841	+0.03(+0.14%)
Jul 17, 2003	21.87	21.90	21.61	21.62	288,843	-0.25(-1.15%)
Jul 16, 2003	21.96	22.02	21.83	21.87	154,338	-0.05(-0.25%)
Jul 15, 2003	21.91	21.99	21.83	21.92	132,171	+0.01(+0.03%)
Jul 14, 2003	21.84	22.10	21.81	21.92	197,007	+0.20(+0.91%)
Jul 11, 2003	21.54	21.88	21.54	21.72	318,511	+0.18(+0.84%)
Jul 10, 2003	22.22	22.22	21.53	21.54	325,011	-0.68(-3.08%)
Jul 09, 2003	22.39	22.39	22.07	22.22	408,514	-0.23(-1.02%)
Jul 08, 2003	22.20	22.64	22.08	22.45	296,010	+0.13(+0.59%)
Jul 07, 2003	21.84	22.32	21.84	22.32	275,843	+0.48(+2.20%)
Jul 03, 2003	21.59	21.84	21.59	21.84	96,336	+0.19(+0.89%)
Jul 02, 2003	21.48	21.79	21.48	21.65	384,513	+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.