Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	27.41	27.45	27.08	27.23	715,200	-0.37(-1.33%)
Sep 29, 2003	27.42	27.69	27.40	27.60	663,433	+0.11(+0.40%)
Sep 26, 2003	27.89	27.91	27.42	27.49	634,553	-0.41(-1.47%)
Sep 25, 2003	28.39	28.52	27.64	27.90	759,475	-0.37(-1.30%)
Sep 24, 2003	28.91	28.92	28.06	28.27	491,377	-0.67(-2.31%)
Sep 23, 2003	28.81	29.11	28.75	28.94	629,104	+0.26(+0.92%)
Sep 22, 2003	28.66	28.89	28.40	28.67	610,304	-0.13(-0.46%)
Sep 19, 2003	28.30	28.80	28.30	28.80	795,848	+0.47(+1.66%)
Sep 18, 2003	28.09	28.55	27.88	28.33	710,705	+0.43(+1.55%)
Sep 17, 2003	27.96	28.02	27.80	27.90	318,230	+0.02(+0.08%)
Sep 16, 2003	27.34	28.00	27.34	27.88	982,890	+0.70(+2.57%)
Sep 15, 2003	27.84	27.89	27.12	27.18	1,911,970	-1.31(-4.59%)
Sep 12, 2003	27.89	28.58	27.83	28.49	292,891	+0.45(+1.60%)
Sep 11, 2003	28.04	28.15	27.84	28.04	378,443	+0.01(+0.05%)
Sep 10, 2003	28.38	28.53	27.85	28.03	711,250	-0.42(-1.47%)
Sep 09, 2003	28.80	28.85	28.31	28.44	458,273	-0.38(-1.32%)
Sep 08, 2003	28.96	29.08	28.54	28.83	656,894	+0.39(+1.37%)
Sep 05, 2003	29.36	29.36	28.44	28.44	1,111,899	-0.92(-3.13%)
Sep 04, 2003	29.15	29.36	28.87	29.36	859,194	+0.39(+1.34%)
Sep 03, 2003	29.00	29.14	28.90	28.97	552,952	+0.04(+0.15%)
Sep 02, 2003	28.72	28.97	28.42	28.92	327,221	+0.36(+1.26%)
Aug 29, 2003	28.37	28.63	28.20	28.56	228,728	+0.02(+0.08%)
Aug 28, 2003	28.11	28.54	27.80	28.54	426,668	+0.54(+1.91%)
Aug 27, 2003	28.06	28.19	27.72	28.00	207,612	+0.00(+0.00%)
Aug 26, 2003	27.78	28.07	27.41	28.00	292,346	+0.17(+0.61%)
Aug 25, 2003	28.44	28.53	27.60	27.84	631,147	-0.79(-2.74%)
Aug 22, 2003	29.13	29.14	28.48	28.62	264,147	-0.37(-1.29%)
Aug 21, 2003	28.75	29.11	28.74	29.00	748,032	+0.32(+1.13%)
Aug 20, 2003	28.78	28.95	28.51	28.67	235,403	-0.25(-0.86%)
Aug 19, 2003	28.30	28.98	28.30	28.92	722,829	+0.67(+2.36%)
Aug 18, 2003	28.02	28.26	27.89	28.25	297,387	+0.23(+0.84%)
Aug 15, 2003	28.15	28.15	27.75	28.02	112,388	-0.13(-0.47%)
Aug 14, 2003	27.69	28.16	27.67	28.15	401,874	+0.54(+1.94%)
Aug 13, 2003	27.84	28.07	27.56	27.62	252,840	-0.22(-0.79%)
Aug 12, 2003	27.37	27.84	27.37	27.84	338,119	+0.54(+1.99%)
Aug 11, 2003	27.11	27.63	27.06	27.29	328,311	+0.24(+0.90%)
Aug 08, 2003	27.38	27.40	26.96	27.05	379,260	-0.21(-0.78%)
Aug 07, 2003	27.23	27.37	26.81	27.26	524,889	+0.11(+0.41%)
Aug 06, 2003	27.17	27.52	27.07	27.15	664,387	-0.02(-0.08%)
Aug 05, 2003	27.62	27.62	27.17	27.17	591,913	-0.38(-1.39%)
Aug 04, 2003	27.97	28.04	27.27	27.56	677,601	-0.34(-1.21%)
Aug 01, 2003	27.98	28.11	27.78	27.89	762,336	-0.07(-0.26%)
Jul 31, 2003	27.42	28.08	27.42	27.97	935,618	+0.82(+3.03%)
Jul 30, 2003	26.84	27.33	26.84	27.15	670,109	+0.32(+1.18%)
Jul 29, 2003	26.94	27.20	26.62	26.83	531,700	-0.14(-0.52%)
Jul 28, 2003	26.21	27.11	26.17	26.97	626,243	+0.75(+2.86%)
Jul 25, 2003	26.03	26.37	25.84	26.22	616,435	+0.09(+0.34%)
Jul 24, 2003	26.04	27.03	26.01	26.13	1,032,068	+0.44(+1.71%)
Jul 23, 2003	25.55	25.70	25.24	25.69	920,497	+0.26(+1.04%)
Jul 22, 2003	25.71	25.79	25.23	25.43	1,012,179	-0.21(-0.80%)
Jul 21, 2003	26.76	26.76	25.55	25.63	1,363,649	-1.20(-4.46%)
Jul 18, 2003	25.55	27.23	25.55	26.83	1,376,727	+1.21(+4.73%)
Jul 17, 2003	26.17	26.59	25.31	25.62	4,293,112	-1.92(-6.96%)
Jul 16, 2003	28.34	28.39	27.53	27.53	891,617	-0.62(-2.22%)
Jul 15, 2003	28.52	28.59	28.06	28.16	406,370	-0.21(-0.72%)
Jul 14, 2003	28.63	29.19	28.33	28.36	590,687	-0.15(-0.54%)
Jul 11, 2003	27.82	28.58	27.80	28.52	819,143	+1.04(+3.77%)
Jul 10, 2003	27.86	27.87	27.42	27.48	426,395	-0.56(-1.99%)
Jul 09, 2003	28.27	28.31	27.91	28.04	571,343	-0.23(-0.80%)
Jul 08, 2003	28.24	28.33	28.11	28.27	921,451	+0.04(+0.13%)
Jul 07, 2003	27.80	28.61	27.76	28.23	638,095	+0.48(+1.75%)
Jul 03, 2003	28.11	28.11	27.48	27.75	377,489	-0.50(-1.77%)
Jul 02, 2003	27.87	28.33	27.82	28.25	456,366	+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.