Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	25.77	26.18	25.72	26.00	20,970	+0.23(+0.89%)
Sep 29, 2003	25.59	25.86	25.50	25.77	9,904	+0.06(+0.23%)
Sep 26, 2003	25.74	25.74	25.59	25.71	18,677	+0.09(+0.37%)
Sep 25, 2003	25.68	25.77	25.59	25.62	22,274	-0.15(-0.57%)
Sep 24, 2003	25.87	26.35	25.77	25.77	16,100	-0.10(-0.39%)
Sep 23, 2003	25.80	25.88	25.74	25.87	38,256	+0.07(+0.27%)
Sep 22, 2003	26.12	26.18	25.77	25.80	13,329	-0.47(-1.78%)
Sep 19, 2003	25.73	26.35	25.66	26.27	23,271	+0.56(+2.16%)
Sep 18, 2003	25.39	25.71	25.28	25.71	9,563	+0.26(+1.04%)
Sep 17, 2003	25.22	25.45	25.22	25.45	8,649	+0.03(+0.12%)
Sep 16, 2003	25.33	25.45	25.26	25.42	13,142	+0.21(+0.81%)
Sep 15, 2003	25.36	25.36	25.12	25.21	30,281	-0.09(-0.35%)
Sep 12, 2003	25.06	25.37	24.94	25.30	65,457	+0.12(+0.47%)
Sep 11, 2003	24.74	25.18	24.60	25.18	10,587	+0.59(+2.38%)
Sep 10, 2003	24.74	24.86	24.60	24.60	14,343	-0.28(-1.13%)
Sep 09, 2003	25.29	25.29	24.70	24.88	30,850	-0.39(-1.55%)
Sep 08, 2003	25.26	25.27	25.12	25.27	16,165	+0.06(+0.23%)
Sep 05, 2003	25.09	25.27	25.04	25.21	12,748	-0.01(-0.05%)
Sep 04, 2003	25.23	25.23	24.95	25.22	51,227	-0.02(-0.07%)
Sep 03, 2003	25.11	25.28	24.98	25.24	17,303	+0.12(+0.47%)
Sep 02, 2003	25.18	25.18	25.02	25.12	12,750	-0.06(-0.23%)
Aug 29, 2003	25.45	25.45	25.18	25.18	15,596	-0.18(-0.69%)
Aug 28, 2003	25.40	25.53	25.18	25.36	8,993	-0.15(-0.57%)
Aug 27, 2003	25.53	25.59	25.22	25.50	9,334	+0.06(+0.25%)
Aug 26, 2003	25.26	25.83	25.26	25.44	17,303	+0.19(+0.77%)
Aug 25, 2003	25.20	25.25	24.68	25.25	9,904	+0.09(+0.35%)
Aug 22, 2003	25.33	25.59	25.15	25.16	39,502	-0.32(-1.24%)
Aug 21, 2003	25.68	25.68	25.39	25.47	9,220	-0.17(-0.66%)
Aug 20, 2003	25.76	25.76	25.25	25.64	80,826	-0.12(-0.45%)
Aug 19, 2003	25.11	25.76	25.11	25.76	37,225	+0.58(+2.30%)
Aug 18, 2003	24.89	25.20	24.80	25.18	25,500	+0.49(+1.97%)
Aug 15, 2003	24.82	24.95	24.70	24.70	5,691	-0.19(-0.75%)
Aug 14, 2003	24.60	24.88	24.60	24.88	3,187	+0.32(+1.29%)
Aug 13, 2003	24.64	24.77	24.34	24.57	42,120	-0.20(-0.83%)
Aug 12, 2003	24.48	24.77	24.46	24.77	9,448	+0.29(+1.20%)
Aug 11, 2003	24.42	24.48	24.39	24.48	36,428	+0.10(+0.41%)
Aug 08, 2003	24.30	24.45	24.30	24.38	76,386	+0.08(+0.34%)
Aug 07, 2003	24.30	24.36	24.30	24.30	14,229	+0.00(+0.00%)
Aug 06, 2003	24.30	24.44	24.30	24.30	11,042	-0.13(-0.55%)
Aug 05, 2003	24.74	24.74	24.30	24.43	56,805	-0.06(-0.26%)
Aug 04, 2003	24.25	24.77	24.19	24.50	59,310	+0.06(+0.26%)
Aug 01, 2003	24.77	24.89	24.10	24.43	26,866	-0.46(-1.84%)
Jul 31, 2003	24.51	24.89	24.45	24.89	69,897	+0.30(+1.21%)
Jul 30, 2003	24.04	24.61	24.04	24.59	32,671	+0.57(+2.39%)
Jul 29, 2003	23.93	24.19	23.71	24.02	16,392	+0.12(+0.49%)
Jul 28, 2003	23.64	23.90	23.49	23.90	15,026	+0.42(+1.77%)
Jul 25, 2003	23.49	23.82	23.48	23.48	14,912	-0.08(-0.35%)
Jul 24, 2003	24.00	24.00	23.55	23.57	44,738	-0.06(-0.25%)
Jul 23, 2003	23.84	24.01	23.51	23.62	11,042	-0.21(-0.88%)
Jul 22, 2003	23.31	23.83	23.30	23.83	4,212	+0.36(+1.52%)
Jul 21, 2003	23.46	23.79	23.31	23.48	11,725	-0.13(-0.55%)
Jul 18, 2003	23.72	23.72	23.45	23.61	6,375	-0.13(-0.54%)
Jul 17, 2003	23.88	24.01	23.64	23.74	6,033	-0.25(-1.03%)
Jul 16, 2003	23.88	24.01	23.83	23.98	7,741	-0.03(-0.12%)
Jul 15, 2003	24.54	24.57	23.88	24.01	13,888	-0.52(-2.13%)
Jul 14, 2003	24.30	24.60	24.30	24.53	12,977	-0.02(-0.09%)
Jul 11, 2003	23.92	24.55	23.82	24.55	66,937	+0.64(+2.69%)
Jul 10, 2003	23.51	24.01	23.51	23.91	20,263	+0.32(+1.37%)
Jul 09, 2003	23.60	23.60	23.44	23.59	43,258	-0.01(-0.03%)
Jul 08, 2003	23.57	23.61	23.40	23.59	38,933	-0.01(-0.02%)
Jul 07, 2003	23.54	23.60	23.47	23.60	40,982	+0.15(+0.65%)
Jul 03, 2003	23.45	23.57	23.31	23.45	6,375	-0.09(-0.39%)
Jul 02, 2003	22.97	23.77	22.97	23.54	21,174	+0.01(+0.04%)

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.