Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	21.32	21.42	21.17	21.36	10,350,139	-0.07(-0.31%)
Aug 28, 2003	21.41	21.82	21.28	21.43	9,547,189	-0.13(-0.62%)
Aug 27, 2003	21.36	21.66	21.35	21.56	10,652,562	+0.15(+0.68%)
Aug 26, 2003	21.39	21.52	21.14	21.42	15,156,249	-0.16(-0.74%)
Aug 25, 2003	21.62	22.00	21.34	21.58	11,893,869	-0.21(-0.98%)
Aug 22, 2003	21.89	21.99	21.53	21.79	17,998,336	+0.03(+0.12%)
Aug 21, 2003	21.74	21.83	21.56	21.76	16,273,816	+0.13(+0.58%)
Aug 20, 2003	21.42	21.69	21.32	21.64	18,985,390	+0.27(+1.28%)
Aug 19, 2003	22.53	22.59	21.27	21.36	49,035,056	-1.16(-5.13%)
Aug 18, 2003	22.61	22.74	22.40	22.52	17,881,522	+0.24(+1.07%)
Aug 15, 2003	22.09	22.28	21.93	22.28	7,890,709	+0.31(+1.39%)
Aug 14, 2003	22.00	22.08	21.81	21.98	9,504,136	-0.07(-0.30%)
Aug 13, 2003	22.01	22.15	21.92	22.04	9,279,388	+0.03(+0.15%)
Aug 12, 2003	21.80	22.01	21.66	22.01	8,358,268	+0.29(+1.35%)
Aug 11, 2003	21.70	21.97	21.60	21.72	10,033,716	-0.02(-0.09%)
Aug 08, 2003	21.46	21.77	21.46	21.74	12,658,432	+0.50(+2.38%)
Aug 07, 2003	20.79	21.29	20.79	21.23	15,477,790	+0.43(+2.04%)
Aug 06, 2003	20.39	20.91	20.25	20.81	15,318,976	+0.68(+3.37%)
Aug 05, 2003	20.36	20.57	20.11	20.13	12,924,728	-0.43(-2.10%)
Aug 04, 2003	20.46	20.68	20.00	20.56	10,591,897	+0.10(+0.49%)
Aug 01, 2003	20.76	20.76	20.36	20.46	12,418,782	-0.27(-1.28%)
Jul 31, 2003	20.96	21.16	20.71	20.73	12,714,431	-0.07(-0.32%)
Jul 30, 2003	20.98	21.02	20.30	20.79	20,136,376	-0.18(-0.86%)
Jul 29, 2003	21.16	21.37	20.90	20.97	13,788,945	-0.12(-0.57%)
Jul 28, 2003	21.39	21.50	20.89	21.09	14,351,492	-0.17(-0.78%)
Jul 25, 2003	21.06	21.28	20.53	21.26	15,082,637	+0.35(+1.65%)
Jul 24, 2003	21.36	21.57	20.90	20.91	10,681,013	-0.43(-1.99%)
Jul 23, 2003	21.28	21.48	21.05	21.34	12,082,036	+0.24(+1.13%)
Jul 22, 2003	21.47	21.47	20.86	21.10	18,690,946	-0.26(-1.21%)
Jul 21, 2003	22.05	22.08	21.36	21.36	11,210,744	-0.62(-2.81%)
Jul 18, 2003	22.25	22.26	21.70	21.98	9,461,986	-0.01(-0.06%)
Jul 17, 2003	22.25	22.71	21.86	21.99	10,728,582	-0.27(-1.19%)
Jul 16, 2003	22.02	22.34	21.65	22.25	15,746,795	+0.22(+1.00%)
Jul 15, 2003	22.29	22.95	21.98	22.03	15,533,638	-0.14(-0.63%)
Jul 14, 2003	22.39	22.59	22.09	22.17	11,223,088	+0.14(+0.63%)
Jul 11, 2003	22.19	22.25	21.90	22.03	16,060,810	+0.49(+2.28%)
Jul 10, 2003	22.25	22.25	21.26	21.54	17,368,502	-0.70(-3.16%)
Jul 09, 2003	22.73	22.91	22.14	22.25	20,657,828	-0.70(-3.07%)
Jul 08, 2003	22.42	23.05	22.35	22.95	11,462,136	+0.52(+2.31%)
Jul 07, 2003	22.35	22.53	22.31	22.43	10,039,737	+0.25(+1.11%)
Jul 03, 2003	22.15	22.29	21.82	22.19	6,253,046	-0.03(-0.12%)
Jul 02, 2003	22.05	22.29	22.03	22.21	11,425,255	+0.23(+1.03%)
Jul 01, 2003	22.00	22.07	21.38	21.99	13,258,914	-0.01(-0.06%)
Jun 30, 2003	21.86	22.62	21.82	22.00	16,233,021	+0.43(+2.00%)
Jun 27, 2003	21.82	21.90	21.55	21.57	10,676,648	+0.00(+0.00%)
Jun 26, 2003	21.72	22.13	21.25	21.57	11,455,362	+0.01(+0.06%)
Jun 25, 2003	21.49	22.03	21.46	21.56	13,021,973	+0.15(+0.71%)
Jun 24, 2003	21.32	21.52	21.15	21.40	14,805,654	+0.20(+0.94%)
Jun 23, 2003	21.50	21.72	20.98	21.20	11,167,841	-0.38(-1.75%)
Jun 20, 2003	21.94	21.98	21.56	21.58	20,672,730	-0.29(-1.31%)
Jun 19, 2003	22.25	22.49	21.84	21.87	11,871,138	-0.34(-1.53%)
Jun 18, 2003	22.87	22.88	22.08	22.21	18,088,056	-0.67(-2.93%)
Jun 17, 2003	22.85	23.05	22.81	22.88	11,306,333	-0.01(-0.06%)
Jun 16, 2003	22.46	23.06	22.31	22.89	15,046,961	+0.60(+2.68%)
Jun 13, 2003	22.02	22.36	21.85	22.29	15,620,045	+0.42(+1.91%)
Jun 12, 2003	22.05	22.12	21.62	21.88	9,902,299	+0.03(+0.12%)
Jun 11, 2003	21.56	21.86	21.47	21.85	9,261,625	+0.22(+1.01%)
Jun 10, 2003	21.56	21.69	21.39	21.63	9,288,270	+0.01(+0.03%)
Jun 09, 2003	21.83	21.92	21.42	21.62	9,817,398	-0.21(-0.94%)
Jun 06, 2003	21.97	22.19	21.69	21.83	14,472,973	+0.03(+0.12%)
Jun 05, 2003	21.56	21.84	21.32	21.80	14,581,208	+0.22(+1.02%)
Jun 04, 2003	21.72	21.76	21.50	21.58	11,435,341	-0.13(-0.61%)
Jun 03, 2003	21.68	21.84	21.36	21.72	11,640,218	+0.03(+0.15%)

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.