Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	23.35	23.52	23.19	23.52	1,111,044	+0.21(+0.90%)
Aug 28, 2003	23.25	23.31	22.90	23.31	1,424,749	+0.10(+0.44%)
Aug 27, 2003	23.25	23.25	23.12	23.21	1,127,594	-0.10(-0.44%)
Aug 26, 2003	23.25	23.35	22.93	23.31	1,007,461	+0.05(+0.20%)
Aug 25, 2003	23.38	23.38	23.01	23.27	902,104	-0.11(-0.49%)
Aug 22, 2003	23.75	23.75	23.33	23.38	1,323,382	-0.27(-1.14%)
Aug 21, 2003	23.75	23.92	23.58	23.65	1,132,027	+0.18(+0.78%)
Aug 20, 2003	23.45	23.57	23.29	23.47	1,686,884	+0.03(+0.12%)
Aug 19, 2003	24.05	24.05	23.38	23.44	736,608	-0.14(-0.57%)
Aug 18, 2003	23.59	23.65	23.47	23.58	526,190	+0.12(+0.52%)
Aug 15, 2003	23.42	23.57	23.28	23.46	429,257	+0.06(+0.26%)
Aug 14, 2003	23.29	23.50	23.19	23.40	2,805,169	+0.01(+0.03%)
Aug 13, 2003	23.55	23.79	23.31	23.39	1,134,243	-0.26(-1.09%)
Aug 12, 2003	23.74	23.75	23.35	23.65	1,446,470	-0.09(-0.37%)
Aug 11, 2003	23.73	24.01	23.65	23.73	1,972,366	+0.05(+0.20%)
Aug 08, 2003	23.69	23.79	23.58	23.69	1,549,315	+0.16(+0.66%)
Aug 07, 2003	23.57	23.58	23.31	23.53	1,370,519	+0.06(+0.26%)
Aug 06, 2003	23.25	23.63	23.18	23.47	2,186,920	+0.17(+0.73%)
Aug 05, 2003	23.62	23.69	23.24	23.30	2,112,299	-0.31(-1.32%)
Aug 04, 2003	23.48	23.69	23.21	23.61	1,816,030	+0.07(+0.32%)
Aug 01, 2003	23.75	23.78	23.35	23.54	2,048,612	-0.26(-1.11%)
Jul 31, 2003	23.72	24.11	23.40	23.80	2,205,243	+0.35(+1.47%)
Jul 30, 2003	23.62	23.76	23.21	23.46	2,831,028	-0.60(-2.50%)
Jul 29, 2003	24.09	24.33	23.65	24.06	1,213,445	-0.03(-0.14%)
Jul 28, 2003	24.30	24.34	23.92	24.09	1,496,267	-0.09(-0.39%)
Jul 25, 2003	23.69	24.23	23.63	24.19	1,263,685	+0.62(+2.64%)
Jul 24, 2003	23.48	23.96	23.46	23.56	1,588,177	+0.10(+0.43%)
Jul 23, 2003	23.89	23.90	23.19	23.46	1,504,985	-0.36(-1.51%)
Jul 22, 2003	23.77	23.92	23.65	23.82	1,654,523	+0.03(+0.11%)
Jul 21, 2003	23.68	23.86	23.62	23.79	1,751,753	+0.04(+0.17%)
Jul 18, 2003	23.82	23.90	23.62	23.75	2,435,904	+0.12(+0.49%)
Jul 17, 2003	23.82	23.82	23.51	23.64	2,759,657	-0.24(-1.02%)
Jul 16, 2003	24.50	24.60	23.88	23.88	2,206,721	-0.62(-2.51%)
Jul 15, 2003	24.58	24.67	24.34	24.50	1,563,648	-0.01(-0.03%)
Jul 14, 2003	24.63	25.02	24.50	24.51	1,907,349	+0.10(+0.42%)
Jul 11, 2003	24.45	24.57	24.36	24.40	1,594,383	+0.05(+0.22%)
Jul 10, 2003	24.74	24.76	24.15	24.35	1,806,721	-0.40(-1.61%)
Jul 09, 2003	24.87	24.90	24.70	24.75	1,538,528	-0.22(-0.89%)
Jul 08, 2003	24.77	25.04	24.69	24.97	1,510,009	+0.04(+0.16%)
Jul 07, 2003	24.80	25.18	24.80	24.93	1,770,371	+0.45(+1.82%)
Jul 03, 2003	24.70	24.84	24.32	24.48	1,381,158	-0.22(-0.88%)
Jul 02, 2003	24.77	24.99	24.57	24.70	2,482,746	-0.07(-0.27%)
Jul 01, 2003	24.71	24.84	24.36	24.77	1,641,963	+0.06(+0.25%)
Jun 30, 2003	25.11	25.31	24.62	24.71	3,410,562	-0.29(-1.16%)
Jun 27, 2003	24.93	25.24	24.72	25.00	1,026,375	+0.02(+0.08%)
Jun 26, 2003	24.71	25.18	24.51	24.98	2,231,250	+0.07(+0.27%)
Jun 25, 2003	25.41	25.53	24.88	24.91	1,331,509	-0.43(-1.68%)
Jun 24, 2003	24.85	25.54	24.81	25.34	1,847,356	+0.49(+1.96%)
Jun 23, 2003	24.77	24.97	24.74	24.85	1,684,224	+0.14(+0.58%)
Jun 20, 2003	24.97	24.98	24.68	24.71	2,338,527	-0.07(-0.30%)
Jun 19, 2003	25.45	25.53	24.78	24.78	1,514,885	-0.73(-2.86%)
Jun 18, 2003	25.57	25.91	25.38	25.51	1,805,687	-0.05(-0.21%)
Jun 17, 2003	25.96	26.02	25.48	25.57	2,152,048	-0.16(-0.63%)
Jun 16, 2003	25.51	25.85	25.37	25.73	1,736,385	+0.24(+0.96%)
Jun 13, 2003	25.76	25.82	25.13	25.49	1,406,869	-0.22(-0.87%)
Jun 12, 2003	25.89	25.99	25.22	25.71	1,419,873	+0.22(+0.88%)
Jun 11, 2003	24.62	25.50	24.59	25.49	2,690,946	+1.03(+4.21%)
Jun 10, 2003	24.38	24.50	24.16	24.46	1,293,238	+0.29(+1.20%)
Jun 09, 2003	24.55	24.57	24.02	24.17	1,721,756	-0.43(-1.76%)
Jun 06, 2003	24.87	25.20	24.57	24.60	2,058,365	+0.00(+0.00%)
Jun 05, 2003	24.36	24.70	24.25	24.60	1,523,604	+0.16(+0.66%)
Jun 04, 2003	24.20	24.53	24.01	24.44	1,421,941	+0.24(+0.98%)
Jun 03, 2003	24.95	24.96	24.03	24.20	2,159,288	-0.72(-2.88%)

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.