Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	22.95	23.22	22.84	23.22	412,613	+0.29(+1.28%)
Aug 28, 2003	22.79	22.97	22.67	22.93	348,095	+0.18(+0.78%)
Aug 27, 2003	22.62	22.79	22.52	22.75	586,017	+0.13(+0.56%)
Aug 26, 2003	22.59	22.65	22.45	22.63	559,653	+0.02(+0.10%)
Aug 25, 2003	22.51	22.67	22.43	22.60	590,733	+0.00(+0.02%)
Aug 22, 2003	23.16	23.21	22.56	22.60	704,335	-0.49(-2.14%)
Aug 21, 2003	23.05	23.16	22.98	23.09	435,333	+0.08(+0.34%)
Aug 20, 2003	23.13	23.21	22.96	23.01	986,198	-0.15(-0.66%)
Aug 19, 2003	22.87	23.37	22.87	23.17	929,826	+0.30(+1.31%)
Aug 18, 2003	22.49	22.87	22.32	22.87	842,802	+0.38(+1.70%)
Aug 15, 2003	22.67	22.67	22.30	22.49	686,330	-0.20(-0.88%)
Aug 14, 2003	23.14	23.14	22.67	22.69	1,068,506	-0.45(-1.96%)
Aug 13, 2003	23.29	23.40	22.97	23.14	932,826	-0.15(-0.66%)
Aug 12, 2003	23.37	23.43	23.06	23.29	513,569	-0.06(-0.26%)
Aug 11, 2003	23.20	23.47	23.06	23.35	1,027,138	+0.11(+0.46%)
Aug 08, 2003	22.87	23.44	22.87	23.25	1,196,256	+0.49(+2.13%)
Aug 07, 2003	22.49	22.81	22.40	22.76	1,162,175	+0.39(+1.75%)
Aug 06, 2003	22.79	22.79	21.67	22.37	2,159,734	-0.39(-1.70%)
Aug 05, 2003	23.48	23.49	22.72	22.76	1,099,801	-0.72(-3.08%)
Aug 04, 2003	23.60	23.60	23.02	23.48	1,245,984	-0.12(-0.51%)
Aug 01, 2003	23.87	23.97	23.56	23.60	1,279,421	-0.31(-1.29%)
Jul 31, 2003	24.25	24.25	23.51	23.91	1,598,151	-0.35(-1.44%)
Jul 30, 2003	24.26	24.30	23.87	24.26	2,614,358	+0.12(+0.48%)
Jul 29, 2003	23.09	24.59	23.08	24.14	4,040,177	+1.24(+5.40%)
Jul 28, 2003	22.42	22.99	22.42	22.91	1,394,524	+0.59(+2.66%)
Jul 25, 2003	21.90	22.35	21.76	22.31	712,695	+0.47(+2.16%)
Jul 24, 2003	22.32	22.32	21.81	21.84	1,001,417	-0.57(-2.54%)
Jul 23, 2003	21.79	22.41	21.78	22.41	2,278,266	+0.81(+3.76%)
Jul 22, 2003	21.44	21.60	20.76	21.60	2,566,988	+0.16(+0.76%)
Jul 21, 2003	21.72	21.77	21.27	21.44	1,572,001	-0.40(-1.82%)
Jul 18, 2003	21.31	21.87	21.31	21.83	1,615,728	+0.52(+2.45%)
Jul 17, 2003	21.12	21.34	21.00	21.31	1,164,318	+0.19(+0.91%)
Jul 16, 2003	21.54	21.57	21.02	21.12	1,747,121	-0.38(-1.76%)
Jul 15, 2003	20.90	21.86	20.90	21.50	3,471,307	+0.64(+3.09%)
Jul 14, 2003	20.32	21.13	20.32	20.85	2,413,518	+0.54(+2.64%)
Jul 11, 2003	20.08	20.38	19.91	20.32	1,495,909	+0.40(+1.99%)
Jul 10, 2003	19.78	19.94	19.69	19.92	760,279	+0.16(+0.83%)
Jul 09, 2003	19.71	19.91	19.48	19.76	837,229	-0.07(-0.35%)
Jul 08, 2003	19.89	19.92	19.57	19.83	1,185,753	-0.15(-0.77%)
Jul 07, 2003	19.83	20.11	19.82	19.98	2,012,908	+0.62(+3.20%)
Jul 03, 2003	19.02	19.45	18.97	19.36	1,348,440	+0.35(+1.82%)
Jul 02, 2003	18.59	19.08	18.52	19.02	1,433,106	+0.47(+2.51%)
Jul 01, 2003	18.50	18.58	18.27	18.55	1,584,219	+0.07(+0.35%)
Jun 30, 2003	18.54	18.61	18.10	18.48	1,541,136	+0.00(+0.00%)
Jun 27, 2003	18.69	18.73	18.40	18.48	706,264	-0.11(-0.60%)
Jun 26, 2003	18.24	18.67	18.17	18.60	1,469,974	+0.41(+2.26%)
Jun 25, 2003	18.47	18.63	18.07	18.19	1,773,057	-0.38(-2.06%)
Jun 24, 2003	18.63	18.86	18.38	18.57	1,659,668	-0.06(-0.33%)
Jun 23, 2003	19.28	19.28	18.31	18.63	2,705,026	-0.65(-3.39%)
Jun 20, 2003	19.27	19.44	19.19	19.28	1,602,653	+0.02(+0.12%)
Jun 19, 2003	19.38	19.51	19.15	19.26	1,908,522	+0.05(+0.24%)
Jun 18, 2003	19.56	19.56	18.92	19.21	2,907,153	-0.35(-1.81%)
Jun 17, 2003	19.32	19.59	19.23	19.57	1,216,618	+0.17(+0.89%)
Jun 16, 2003	18.96	19.41	18.96	19.39	1,707,681	+0.56(+2.95%)
Jun 13, 2003	19.17	19.22	18.61	18.84	3,386,856	-0.98(-4.94%)
Jun 12, 2003	20.28	20.34	19.66	19.82	1,334,079	-0.37(-1.83%)
Jun 11, 2003	20.04	20.19	19.63	20.19	1,385,951	+0.18(+0.91%)
Jun 10, 2003	20.06	20.08	19.82	20.01	1,203,115	-0.15(-0.76%)
Jun 09, 2003	20.13	20.34	20.06	20.16	690,617	+0.03(+0.16%)
Jun 06, 2003	20.15	20.38	19.83	20.13	1,627,731	+0.02(+0.12%)
Jun 05, 2003	20.32	20.38	19.87	20.10	1,853,221	-0.21(-1.06%)
Jun 04, 2003	20.70	20.71	20.22	20.32	2,019,553	-0.56(-2.68%)
Jun 03, 2003	21.10	21.36	20.63	20.88	1,310,716	-0.34(-1.61%)

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.