Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	22.81	22.81	22.36	22.36	198,157	-0.47(-2.07%)
Sep 29, 2003	22.39	22.83	22.39	22.83	328,904	+0.48(+2.16%)
Sep 26, 2003	22.41	22.56	22.27	22.35	247,565	+0.05(+0.22%)
Sep 25, 2003	22.64	22.69	22.39	22.30	199,471	-0.36(-1.60%)
Sep 24, 2003	22.77	22.80	22.59	22.66	166,751	-0.12(-0.53%)
Sep 23, 2003	22.65	22.85	22.58	22.78	157,684	+0.16(+0.72%)
Sep 22, 2003	23.02	23.02	22.58	22.62	231,402	-0.50(-2.17%)
Sep 19, 2003	22.79	23.16	22.79	23.12	369,639	+0.21(+0.93%)
Sep 18, 2003	22.70	22.91	22.53	22.91	144,018	+0.20(+0.89%)
Sep 17, 2003	22.49	22.69	22.39	22.70	211,166	+0.21(+0.95%)
Sep 16, 2003	21.95	22.49	21.95	22.49	260,048	+0.54(+2.46%)
Sep 15, 2003	21.94	22.16	21.81	21.95	127,461	-0.02(-0.07%)
Sep 12, 2003	22.13	22.14	21.83	21.97	221,547	-0.21(-0.96%)
Sep 11, 2003	21.89	22.18	21.88	22.18	109,196	+0.26(+1.20%)
Sep 10, 2003	22.09	22.09	21.81	21.92	291,191	-0.19(-0.86%)
Sep 09, 2003	22.38	22.38	22.09	22.11	137,317	-0.27(-1.22%)
Sep 08, 2003	22.01	22.50	22.01	22.38	188,039	+0.38(+1.73%)
Sep 05, 2003	22.35	22.35	21.96	22.00	379,889	-0.39(-1.75%)
Sep 04, 2003	22.77	22.87	22.30	22.39	217,605	-0.45(-1.95%)
Sep 03, 2003	22.75	22.89	22.65	22.84	233,767	+0.13(+0.55%)
Sep 02, 2003	22.64	22.74	22.43	22.71	203,413	+0.34(+1.51%)
Aug 29, 2003	21.90	22.53	21.89	22.37	231,928	+0.46(+2.08%)
Aug 28, 2003	21.90	21.94	21.61	21.92	95,136	+0.11(+0.52%)
Aug 27, 2003	21.80	21.86	21.65	21.80	72,403	+0.02(+0.10%)
Aug 26, 2003	21.90	21.91	21.59	21.78	154,136	-0.11(-0.49%)
Aug 25, 2003	21.99	22.04	21.77	21.89	241,389	-0.03(-0.14%)
Aug 22, 2003	22.06	22.06	21.83	21.92	176,738	-0.12(-0.55%)
Aug 21, 2003	21.69	22.05	21.67	22.04	152,822	+0.25(+1.17%)
Aug 20, 2003	21.69	21.81	21.61	21.78	158,079	+0.02(+0.07%)
Aug 19, 2003	21.63	21.84	21.46	21.77	325,619	+0.01(+0.05%)
Aug 18, 2003	21.68	21.95	21.59	21.76	492,370	+0.08(+0.35%)
Aug 15, 2003	21.14	21.75	20.97	21.68	378,706	+0.71(+3.39%)
Aug 14, 2003	20.91	21.06	20.79	20.97	288,431	+0.12(+0.57%)
Aug 13, 2003	20.35	20.92	20.34	20.85	375,289	+0.51(+2.53%)
Aug 12, 2003	20.57	20.62	20.27	20.34	531,529	-0.59(-2.80%)
Aug 11, 2003	20.91	21.08	20.70	20.92	172,270	+0.04(+0.18%)
Aug 08, 2003	20.49	20.91	20.49	20.89	190,798	+0.43(+2.10%)
Aug 07, 2003	20.41	20.81	20.28	20.46	544,407	+0.42(+2.11%)
Aug 06, 2003	20.30	20.30	19.78	20.03	238,235	-0.26(-1.29%)
Aug 05, 2003	20.57	20.57	20.30	20.30	100,655	-0.23(-1.13%)
Aug 04, 2003	20.66	20.73	20.44	20.53	148,223	-0.17(-0.83%)
Aug 01, 2003	20.95	20.96	20.68	20.70	166,094	-0.25(-1.22%)
Jul 31, 2003	20.78	20.99	20.70	20.95	138,631	+0.37(+1.79%)
Jul 30, 2003	20.81	20.81	20.57	20.59	174,373	-0.17(-0.82%)
Jul 29, 2003	20.71	20.83	20.55	20.76	188,170	+0.14(+0.68%)
Jul 28, 2003	20.43	20.64	20.41	20.62	124,833	+0.21(+1.04%)
Jul 25, 2003	20.17	20.43	20.08	20.40	167,014	+0.39(+1.94%)
Jul 24, 2003	20.12	20.24	20.01	20.01	123,125	-0.11(-0.55%)
Jul 23, 2003	20.01	20.12	19.87	20.12	175,687	+0.16(+0.80%)
Jul 22, 2003	19.98	20.03	19.68	19.97	128,513	-0.01(-0.06%)
Jul 21, 2003	20.12	20.12	19.84	19.98	139,551	-0.13(-0.62%)
Jul 18, 2003	19.92	20.12	19.81	20.10	108,933	+0.28(+1.42%)
Jul 17, 2003	20.22	20.29	19.80	19.82	180,943	-0.45(-2.22%)
Jul 16, 2003	20.20	20.27	20.05	20.27	172,533	+0.14(+0.70%)
Jul 15, 2003	20.40	20.40	20.05	20.13	192,901	-0.15(-0.75%)
Jul 14, 2003	19.96	20.34	19.93	20.28	194,478	+0.37(+1.85%)
Jul 11, 2003	19.60	19.91	19.60	19.91	660,568	+0.34(+1.73%)
Jul 10, 2003	19.67	19.76	19.53	19.57	154,662	-0.10(-0.50%)
Jul 09, 2003	19.71	19.88	19.60	19.67	262,151	-0.02(-0.10%)
Jul 08, 2003	19.56	19.70	19.50	19.69	277,919	+0.15(+0.78%)
Jul 07, 2003	19.48	19.65	19.43	19.54	222,335	+0.16(+0.80%)
Jul 03, 2003	19.41	19.41	19.25	19.38	90,800	-0.02(-0.12%)
Jul 02, 2003	19.48	19.60	19.33	19.41	468,849	-0.04(-0.20%)

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.