Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	21.34	21.58	21.24	21.53	1,445,441	+0.16(+0.76%)
Aug 28, 2003	21.36	21.46	21.12	21.37	1,867,522	+0.05(+0.23%)
Aug 27, 2003	21.61	21.61	21.26	21.32	1,835,070	-0.35(-1.61%)
Aug 26, 2003	21.53	21.92	21.15	21.67	2,591,467	-0.09(-0.43%)
Aug 25, 2003	21.79	21.85	21.56	21.76	1,326,655	-0.08(-0.38%)
Aug 22, 2003	22.07	22.25	21.83	21.85	3,504,410	-0.22(-1.00%)
Aug 21, 2003	22.05	22.23	21.98	22.07	4,042,012	+0.13(+0.58%)
Aug 20, 2003	21.85	22.05	21.73	21.94	3,845,463	+0.09(+0.40%)
Aug 19, 2003	21.48	21.96	21.48	21.85	1,981,206	+0.04(+0.20%)
Aug 18, 2003	21.72	21.90	21.67	21.81	1,273,793	+0.12(+0.54%)
Aug 15, 2003	21.87	21.87	21.49	21.69	1,003,155	-0.18(-0.83%)
Aug 14, 2003	21.56	22.01	21.47	21.87	1,720,569	+0.33(+1.52%)
Aug 13, 2003	21.92	21.92	21.44	21.54	3,947,921	-0.26(-1.19%)
Aug 12, 2003	21.64	21.80	21.46	21.80	1,966,919	+0.17(+0.77%)
Aug 11, 2003	21.73	21.82	21.39	21.64	1,932,834	-0.04(-0.20%)
Aug 08, 2003	21.87	22.07	21.53	21.68	4,248,562	-0.15(-0.67%)
Aug 07, 2003	21.53	21.88	21.37	21.83	2,160,611	+0.37(+1.71%)
Aug 06, 2003	21.20	21.73	21.12	21.46	3,090,902	+0.22(+1.04%)
Aug 05, 2003	21.89	21.89	21.14	21.24	3,571,151	-0.65(-2.95%)
Aug 04, 2003	21.90	21.95	21.29	21.89	2,640,860	-0.01(-0.04%)
Aug 01, 2003	22.54	22.54	21.80	21.90	2,286,133	-0.59(-2.64%)
Jul 31, 2003	22.33	22.73	22.15	22.49	3,129,273	+0.23(+1.03%)
Jul 30, 2003	22.34	22.34	22.09	22.26	2,658,412	+0.06(+0.26%)
Jul 29, 2003	22.31	22.53	22.06	22.20	2,943,745	-0.11(-0.51%)
Jul 28, 2003	22.46	22.46	22.22	22.31	3,714,022	-0.23(-1.00%)
Jul 25, 2003	22.04	22.54	21.98	22.54	3,266,837	+0.49(+2.25%)
Jul 24, 2003	21.78	22.24	21.78	22.04	3,569,518	+0.26(+1.21%)
Jul 23, 2003	21.81	21.85	21.68	21.78	2,769,647	-0.03(-0.16%)
Jul 22, 2003	21.70	22.00	21.63	21.81	4,664,315	+0.12(+0.56%)
Jul 21, 2003	21.90	22.00	21.53	21.69	3,551,966	-0.19(-0.87%)
Jul 18, 2003	21.83	21.92	21.57	21.88	5,861,979	+0.17(+0.79%)
Jul 17, 2003	22.05	22.15	21.65	21.71	5,097,825	-0.42(-1.90%)
Jul 16, 2003	22.01	22.13	21.51	22.13	4,996,183	+0.18(+0.83%)
Jul 15, 2003	22.00	22.29	21.89	21.95	6,871,665	+0.39(+1.82%)
Jul 14, 2003	21.36	22.00	20.77	21.56	5,001,082	+0.60(+2.88%)
Jul 11, 2003	20.82	20.97	20.63	20.96	2,790,262	+0.14(+0.68%)
Jul 10, 2003	20.83	20.86	20.33	20.81	3,888,324	-0.01(-0.07%)
Jul 09, 2003	20.50	21.02	20.50	20.83	4,842,291	+0.10(+0.47%)
Jul 08, 2003	20.25	20.94	20.24	20.73	5,480,310	+0.52(+2.59%)
Jul 07, 2003	19.89	20.27	19.87	20.21	2,712,703	+0.45(+2.26%)
Jul 03, 2003	19.67	19.85	19.64	19.76	1,791,392	-0.01(-0.05%)
Jul 02, 2003	19.39	19.82	19.33	19.77	4,455,724	+0.35(+1.82%)
Jul 01, 2003	19.30	19.45	18.94	19.42	4,437,355	+0.11(+0.58%)
Jun 30, 2003	19.37	19.69	19.30	19.30	4,703,094	-0.01(-0.08%)
Jun 27, 2003	19.25	19.47	19.22	19.32	3,752,597	+0.07(+0.38%)
Jun 26, 2003	19.12	19.34	19.03	19.25	3,100,291	+0.13(+0.67%)
Jun 25, 2003	19.30	19.40	19.12	19.12	4,203,864	-0.18(-0.91%)
Jun 24, 2003	19.23	19.56	19.23	19.29	4,071,402	+0.07(+0.36%)
Jun 23, 2003	19.63	19.64	19.14	19.23	3,893,630	-0.41(-2.07%)
Jun 20, 2003	19.86	20.14	19.60	19.63	6,339,166	+0.00(+0.00%)
Jun 19, 2003	20.08	20.10	19.61	19.63	2,963,951	-0.45(-2.24%)
Jun 18, 2003	20.01	20.23	19.55	20.08	2,155,100	+0.08(+0.39%)
Jun 17, 2003	19.98	20.26	19.83	20.00	3,890,977	+0.04(+0.20%)
Jun 16, 2003	19.84	19.97	19.75	19.97	3,366,234	+0.17(+0.84%)
Jun 13, 2003	19.91	20.02	19.65	19.80	2,248,170	-0.11(-0.54%)
Jun 12, 2003	19.94	20.09	19.67	19.91	2,286,337	+0.05(+0.27%)
Jun 11, 2003	19.45	19.85	19.27	19.85	2,398,388	+0.45(+2.30%)
Jun 10, 2003	19.03	19.44	19.03	19.41	2,877,617	+0.42(+2.22%)
Jun 09, 2003	19.60	19.70	18.79	18.99	3,346,028	-0.71(-3.61%)
Jun 06, 2003	19.89	20.44	19.62	19.70	4,302,853	+0.05(+0.25%)
Jun 05, 2003	19.53	19.69	19.37	19.65	3,228,466	+0.11(+0.58%)
Jun 04, 2003	19.03	19.60	18.99	19.53	2,581,058	+0.46(+2.39%)
Jun 03, 2003	19.26	19.33	19.01	19.08	3,237,038	-0.18(-0.92%)

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.