Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	27.42	27.46	27.09	27.24	714,909	-0.37(-1.33%)
Sep 29, 2003	27.44	27.70	27.41	27.61	663,163	+0.11(+0.40%)
Sep 26, 2003	27.91	27.92	27.43	27.50	634,295	-0.41(-1.47%)
Sep 25, 2003	28.40	28.53	27.66	27.91	759,166	-0.37(-1.30%)
Sep 24, 2003	28.92	28.93	28.07	28.28	491,177	-0.67(-2.31%)
Sep 23, 2003	28.82	29.12	28.76	28.95	628,848	+0.26(+0.92%)
Sep 22, 2003	28.67	28.90	28.41	28.68	610,056	-0.13(-0.46%)
Sep 19, 2003	28.31	28.82	28.31	28.82	795,524	+0.47(+1.66%)
Sep 18, 2003	28.10	28.57	27.89	28.35	710,416	+0.43(+1.55%)
Sep 17, 2003	27.97	28.03	27.81	27.91	318,100	+0.02(+0.08%)
Sep 16, 2003	27.35	28.02	27.35	27.89	982,490	+0.70(+2.57%)
Sep 15, 2003	27.85	27.90	27.13	27.19	1,911,191	-1.31(-4.59%)
Sep 12, 2003	27.91	28.60	27.84	28.50	292,772	+0.45(+1.60%)
Sep 11, 2003	28.05	28.16	27.85	28.05	378,289	+0.01(+0.05%)
Sep 10, 2003	28.39	28.54	27.86	28.04	710,960	-0.42(-1.47%)
Sep 09, 2003	28.81	28.86	28.32	28.46	458,086	-0.38(-1.32%)
Sep 08, 2003	28.97	29.10	28.55	28.84	656,627	+0.39(+1.37%)
Sep 05, 2003	29.37	29.37	28.45	28.45	1,111,446	-0.92(-3.13%)
Sep 04, 2003	29.16	29.37	28.88	29.37	858,844	+0.39(+1.34%)
Sep 03, 2003	29.01	29.15	28.91	28.98	552,727	+0.04(+0.15%)
Sep 02, 2003	28.73	28.99	28.43	28.93	327,088	+0.36(+1.26%)
Aug 29, 2003	28.38	28.64	28.21	28.57	228,634	+0.02(+0.08%)
Aug 28, 2003	28.13	28.55	27.81	28.55	426,494	+0.54(+1.91%)
Aug 27, 2003	28.07	28.20	27.73	28.02	207,528	+0.00(+0.00%)
Aug 26, 2003	27.80	28.08	27.42	28.02	292,227	+0.17(+0.61%)
Aug 25, 2003	28.46	28.54	27.61	27.85	630,890	-0.79(-2.74%)
Aug 22, 2003	29.14	29.15	28.49	28.63	264,039	-0.37(-1.29%)
Aug 21, 2003	28.76	29.12	28.75	29.01	747,727	+0.32(+1.13%)
Aug 20, 2003	28.79	28.96	28.52	28.68	235,307	-0.25(-0.86%)
Aug 19, 2003	28.31	28.99	28.31	28.93	722,535	+0.67(+2.36%)
Aug 18, 2003	28.03	28.27	27.90	28.27	297,266	+0.23(+0.84%)
Aug 15, 2003	28.16	28.16	27.76	28.03	112,342	-0.13(-0.47%)
Aug 14, 2003	27.70	28.17	27.69	28.16	401,711	+0.54(+1.94%)
Aug 13, 2003	27.85	28.08	27.58	27.63	252,737	-0.22(-0.79%)
Aug 12, 2003	27.38	27.85	27.38	27.85	337,982	+0.54(+1.99%)
Aug 11, 2003	27.12	27.64	27.07	27.30	328,177	+0.24(+0.90%)
Aug 08, 2003	27.39	27.41	26.97	27.06	379,106	-0.21(-0.78%)
Aug 07, 2003	27.24	27.38	26.82	27.27	524,675	+0.11(+0.41%)
Aug 06, 2003	27.19	27.53	27.08	27.16	664,117	-0.02(-0.08%)
Aug 05, 2003	27.63	27.63	27.19	27.19	591,672	-0.38(-1.38%)
Aug 04, 2003	27.98	28.05	27.28	27.57	677,325	-0.34(-1.21%)
Aug 01, 2003	27.99	28.13	27.80	27.91	762,025	-0.07(-0.26%)
Jul 31, 2003	27.44	28.09	27.44	27.98	935,238	+0.82(+3.03%)
Jul 30, 2003	26.86	27.34	26.86	27.16	669,836	+0.32(+1.18%)
Jul 29, 2003	26.95	27.21	26.63	26.84	531,484	-0.14(-0.52%)
Jul 28, 2003	26.22	27.12	26.18	26.98	625,988	+0.75(+2.86%)
Jul 25, 2003	26.04	26.39	25.85	26.23	616,184	+0.09(+0.34%)
Jul 24, 2003	26.05	27.04	26.02	26.14	1,031,648	+0.44(+1.71%)
Jul 23, 2003	25.56	25.71	25.25	25.70	920,122	+0.26(+1.04%)
Jul 22, 2003	25.72	25.80	25.24	25.44	1,011,767	-0.21(-0.80%)
Jul 21, 2003	26.77	26.77	25.56	25.64	1,363,094	-1.20(-4.46%)
Jul 18, 2003	25.56	27.24	25.56	26.84	1,376,167	+1.21(+4.73%)
Jul 17, 2003	26.18	26.60	25.32	25.63	4,291,364	-1.92(-6.96%)
Jul 16, 2003	28.35	28.40	27.55	27.55	891,254	-0.62(-2.22%)
Jul 15, 2003	28.53	28.60	28.07	28.17	406,204	-0.21(-0.72%)
Jul 14, 2003	28.64	29.20	28.35	28.38	590,447	-0.15(-0.54%)
Jul 11, 2003	27.83	28.60	27.81	28.53	818,809	+1.04(+3.77%)
Jul 10, 2003	27.87	27.88	27.44	27.49	426,222	-0.56(-1.99%)
Jul 09, 2003	28.28	28.32	27.92	28.05	571,110	-0.23(-0.80%)
Jul 08, 2003	28.25	28.35	28.13	28.28	921,076	+0.04(+0.13%)
Jul 07, 2003	27.81	28.63	27.77	28.24	637,835	+0.48(+1.75%)
Jul 03, 2003	28.13	28.13	27.49	27.76	377,336	-0.50(-1.77%)
Jul 02, 2003	27.88	28.35	27.83	28.26	456,180	+0.45(+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.