Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	21.96	22.04	21.85	21.97	236,751	-0.05(-0.24%)
Aug 28, 2003	22.01	22.03	21.79	22.02	502,719	+0.05(+0.24%)
Aug 27, 2003	21.67	22.00	21.67	21.97	467,122	+0.32(+1.46%)
Aug 26, 2003	21.50	21.67	21.19	21.65	277,385	+0.13(+0.58%)
Aug 25, 2003	21.71	21.71	21.45	21.53	176,136	-0.20(-0.90%)
Aug 22, 2003	21.89	21.90	21.68	21.73	321,209	-0.18(-0.82%)
Aug 21, 2003	21.71	21.91	21.70	21.90	373,597	+0.14(+0.66%)
Aug 20, 2003	21.88	21.88	21.68	21.76	208,374	-0.10(-0.44%)
Aug 19, 2003	21.96	21.98	21.86	21.86	277,385	-0.06(-0.27%)
Aug 18, 2003	21.97	22.04	21.86	21.92	248,672	-0.06(-0.27%)
Aug 15, 2003	22.04	22.10	21.89	21.98	138,692	-0.08(-0.38%)
Aug 14, 2003	22.13	22.17	21.99	22.06	249,512	-0.07(-0.30%)
Aug 13, 2003	22.17	22.18	21.86	22.13	460,406	-0.11(-0.48%)
Aug 12, 2003	21.95	22.29	21.95	22.23	481,898	+0.26(+1.17%)
Aug 11, 2003	22.01	22.05	21.90	21.98	369,063	-0.03(-0.14%)
Aug 08, 2003	22.03	22.04	21.99	22.01	459,734	-0.03(-0.14%)
Aug 07, 2003	22.04	22.18	21.88	22.04	1,030,960	+0.72(+3.38%)
Aug 06, 2003	21.26	21.32	21.07	21.32	362,515	+0.11(+0.53%)
Aug 05, 2003	21.38	21.38	21.08	21.20	328,933	-0.13(-0.59%)
Aug 04, 2003	21.43	21.43	20.93	21.33	322,552	-0.10(-0.47%)
Aug 01, 2003	21.57	21.57	21.29	21.43	343,541	-0.13(-0.61%)
Jul 31, 2003	21.89	21.89	21.54	21.56	246,490	-0.33(-1.52%)
Jul 30, 2003	21.54	21.89	21.51	21.89	772,548	+0.36(+1.66%)
Jul 29, 2003	21.15	21.54	21.06	21.54	299,045	+0.49(+2.32%)
Jul 28, 2003	21.21	21.28	20.98	21.05	241,956	-0.22(-1.04%)
Jul 25, 2003	21.04	21.29	21.04	21.27	128,114	+0.17(+0.79%)
Jul 24, 2003	20.93	21.13	20.87	21.10	227,516	+0.26(+1.23%)
Jul 23, 2003	21.05	21.05	20.83	20.84	637,046	-0.12(-0.57%)
Jul 22, 2003	21.01	21.05	20.92	20.96	210,221	+0.01(+0.06%)
Jul 21, 2003	20.96	21.03	20.88	20.95	181,005	-0.06(-0.28%)
Jul 18, 2003	20.93	21.23	20.93	21.01	261,098	+0.07(+0.34%)
Jul 17, 2003	21.05	21.05	20.91	20.94	792,865	-0.11(-0.54%)
Jul 16, 2003	21.09	21.12	20.98	21.05	241,117	-0.02(-0.08%)
Jul 15, 2003	20.93	21.11	20.87	21.07	302,907	+0.12(+0.57%)
Jul 14, 2003	20.79	20.97	20.79	20.95	378,802	+0.25(+1.21%)
Jul 11, 2003	20.62	20.79	20.58	20.70	379,641	+0.08(+0.40%)
Jul 10, 2003	20.99	20.99	20.53	20.62	1,087,881	-0.40(-1.93%)
Jul 09, 2003	21.20	21.20	21.00	21.02	399,958	-0.15(-0.73%)
Jul 08, 2003	21.26	21.29	21.11	21.18	582,811	-0.05(-0.25%)
Jul 07, 2003	21.24	21.29	21.10	21.23	771,373	+0.14(+0.68%)
Jul 03, 2003	20.73	21.09	20.73	21.09	136,341	+0.32(+1.55%)
Jul 02, 2003	20.28	20.82	20.28	20.77	493,987	+0.42(+2.08%)
Jul 01, 2003	20.25	20.38	20.08	20.34	505,237	+0.17(+0.86%)
Jun 30, 2003	20.37	20.46	20.17	20.17	615,217	-0.14(-0.67%)
Jun 27, 2003	20.37	20.46	20.19	20.31	367,720	-0.06(-0.29%)
Jun 26, 2003	20.07	20.51	20.02	20.37	536,636	+0.34(+1.70%)
Jun 25, 2003	20.00	20.15	19.87	20.03	595,068	+0.09(+0.45%)
Jun 24, 2003	20.07	20.10	19.86	19.94	424,137	-0.07(-0.36%)
Jun 23, 2003	20.22	20.28	19.99	20.01	271,844	-0.18(-0.91%)
Jun 20, 2003	20.33	20.37	20.13	20.20	477,364	-0.04(-0.21%)
Jun 19, 2003	20.48	20.56	20.15	20.24	667,101	-0.12(-0.59%)
Jun 18, 2003	20.70	20.70	20.31	20.36	494,659	-0.35(-1.70%)
Jun 17, 2003	20.86	20.90	20.67	20.71	165,558	-0.14(-0.66%)
Jun 16, 2003	20.40	20.96	20.40	20.84	345,724	+0.53(+2.61%)
Jun 13, 2003	20.84	20.84	20.31	20.31	520,349	-0.45(-2.18%)
Jun 12, 2003	21.30	21.30	20.68	20.77	572,233	-0.68(-3.19%)
Jun 11, 2003	21.44	21.56	21.36	21.45	448,652	+0.04(+0.17%)
Jun 10, 2003	21.29	21.44	21.27	21.42	562,830	+0.02(+0.11%)
Jun 09, 2003	21.36	21.42	21.26	21.39	266,975	+0.04(+0.17%)
Jun 06, 2003	21.11	21.38	21.11	21.36	370,910	+0.21(+1.01%)
Jun 05, 2003	20.98	21.14	20.95	21.14	263,616	+0.10(+0.45%)
Jun 04, 2003	20.69	21.14	20.69	21.05	235,408	+0.44(+2.14%)
Jun 03, 2003	20.55	20.68	20.46	20.61	312,982	+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.