Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	20.55	20.62	20.45	20.56	253,001	-0.05(-0.24%)
Aug 28, 2003	20.59	20.61	20.39	20.61	537,224	+0.05(+0.24%)
Aug 27, 2003	20.28	20.59	20.28	20.56	499,184	+0.30(+1.46%)
Aug 26, 2003	20.12	20.28	19.83	20.26	296,424	+0.12(+0.58%)
Aug 25, 2003	20.31	20.32	20.07	20.15	188,225	-0.18(-0.90%)
Aug 22, 2003	20.48	20.50	20.29	20.33	343,256	-0.17(-0.82%)
Aug 21, 2003	20.32	20.50	20.30	20.50	399,239	+0.13(+0.66%)
Aug 20, 2003	20.48	20.48	20.29	20.36	222,677	-0.09(-0.44%)
Aug 19, 2003	20.55	20.56	20.45	20.45	296,424	-0.06(-0.27%)
Aug 18, 2003	20.56	20.63	20.45	20.51	265,741	-0.06(-0.27%)
Aug 15, 2003	20.62	20.68	20.48	20.56	148,212	-0.08(-0.38%)
Aug 14, 2003	20.70	20.75	20.58	20.64	266,638	-0.06(-0.30%)
Aug 13, 2003	20.75	20.75	20.45	20.70	492,006	-0.10(-0.48%)
Aug 12, 2003	20.54	20.85	20.54	20.80	514,974	+0.24(+1.17%)
Aug 11, 2003	20.60	20.63	20.49	20.56	394,394	-0.03(-0.14%)
Aug 08, 2003	20.61	20.62	20.58	20.59	491,289	-0.03(-0.13%)
Aug 07, 2003	20.62	20.76	20.47	20.62	1,101,721	+0.67(+3.38%)
Aug 06, 2003	19.90	19.95	19.71	19.95	387,397	+0.11(+0.53%)
Aug 05, 2003	20.01	20.01	19.73	19.84	351,510	-0.12(-0.59%)
Aug 04, 2003	20.05	20.05	19.59	19.96	344,691	-0.09(-0.47%)
Aug 01, 2003	20.18	20.18	19.92	20.05	367,121	-0.12(-0.61%)
Jul 31, 2003	20.49	20.49	20.15	20.17	263,408	-0.31(-1.52%)
Jul 30, 2003	20.15	20.49	20.13	20.49	825,573	+0.33(+1.66%)
Jul 29, 2003	19.80	20.16	19.71	20.15	319,571	+0.46(+2.32%)
Jul 28, 2003	19.85	19.91	19.63	19.70	258,563	-0.21(-1.04%)
Jul 25, 2003	19.69	19.92	19.69	19.90	136,907	+0.16(+0.79%)
Jul 24, 2003	19.59	19.77	19.53	19.75	243,132	+0.24(+1.23%)
Jul 23, 2003	19.70	19.70	19.49	19.51	680,770	-0.11(-0.57%)
Jul 22, 2003	19.66	19.70	19.57	19.62	224,650	+0.01(+0.06%)
Jul 21, 2003	19.62	19.68	19.54	19.61	193,429	-0.06(-0.28%)
Jul 18, 2003	19.58	19.87	19.58	19.66	279,019	+0.07(+0.34%)
Jul 17, 2003	19.70	19.70	19.57	19.59	847,285	-0.11(-0.54%)
Jul 16, 2003	19.74	19.76	19.63	19.70	257,666	-0.02(-0.08%)
Jul 15, 2003	19.59	19.75	19.53	19.72	323,698	+0.11(+0.57%)
Jul 14, 2003	19.45	19.62	19.45	19.61	404,802	+0.23(+1.21%)
Jul 11, 2003	19.29	19.45	19.25	19.37	405,699	+0.08(+0.40%)
Jul 10, 2003	19.65	19.65	19.21	19.29	1,162,549	-0.38(-1.93%)
Jul 09, 2003	19.84	19.84	19.65	19.67	427,410	-0.14(-0.73%)
Jul 08, 2003	19.90	19.92	19.76	19.82	622,813	-0.05(-0.25%)
Jul 07, 2003	19.87	19.92	19.75	19.87	824,317	+0.13(+0.68%)
Jul 03, 2003	19.39	19.73	19.39	19.73	145,700	+0.30(+1.55%)
Jul 02, 2003	18.98	19.48	18.98	19.43	527,893	+0.40(+2.08%)
Jul 01, 2003	18.95	19.07	18.79	19.04	539,915	+0.16(+0.86%)
Jun 30, 2003	19.06	19.14	18.88	18.88	657,444	-0.13(-0.67%)
Jun 27, 2003	19.06	19.14	18.89	19.00	392,959	-0.06(-0.29%)
Jun 26, 2003	18.78	19.19	18.74	19.06	573,469	+0.32(+1.70%)
Jun 25, 2003	18.71	18.86	18.59	18.74	635,912	+0.08(+0.45%)
Jun 24, 2003	18.78	18.81	18.58	18.66	453,249	-0.07(-0.36%)
Jun 23, 2003	18.92	18.98	18.71	18.73	290,502	-0.17(-0.91%)
Jun 20, 2003	19.02	19.07	18.84	18.90	510,129	-0.04(-0.21%)
Jun 19, 2003	19.16	19.24	18.85	18.94	712,889	-0.11(-0.58%)
Jun 18, 2003	19.37	19.37	19.00	19.05	528,611	-0.33(-1.70%)
Jun 17, 2003	19.52	19.56	19.34	19.38	176,921	-0.13(-0.66%)
Jun 16, 2003	19.09	19.61	19.09	19.51	369,453	+0.50(+2.61%)
Jun 13, 2003	19.51	19.51	19.01	19.01	556,064	-0.42(-2.18%)
Jun 12, 2003	19.93	19.93	19.35	19.43	611,509	-0.64(-3.19%)
Jun 11, 2003	20.06	20.17	19.99	20.07	479,446	+0.03(+0.17%)
Jun 10, 2003	19.92	20.06	19.90	20.04	601,461	+0.02(+0.11%)
Jun 09, 2003	19.99	20.05	19.90	20.02	285,299	+0.03(+0.17%)
Jun 06, 2003	19.76	20.01	19.76	19.99	396,368	+0.20(+1.01%)
Jun 05, 2003	19.63	19.78	19.60	19.78	281,710	+0.09(+0.45%)
Jun 04, 2003	19.36	19.78	19.36	19.70	251,565	+0.41(+2.14%)
Jun 03, 2003	19.23	19.35	19.15	19.28	334,464	+0.06(+0.29%)

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.