Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	21.81	22.04	21.50	21.92	309,182	+0.11(+0.51%)
Sep 29, 2003	22.06	22.11	21.73	21.81	694,283	-0.07(-0.31%)
Sep 26, 2003	22.18	22.23	21.87	21.88	478,008	-0.31(-1.38%)
Sep 25, 2003	22.94	22.94	22.15	22.18	736,695	-0.78(-3.38%)
Sep 24, 2003	23.47	23.48	22.96	22.96	653,395	-0.51(-2.18%)
Sep 23, 2003	23.31	23.58	23.31	23.47	409,939	+0.25(+1.07%)
Sep 22, 2003	23.30	23.42	23.13	23.22	421,420	-0.22(-0.95%)
Sep 19, 2003	23.43	23.52	23.30	23.45	391,310	-0.09(-0.40%)
Sep 18, 2003	23.47	23.52	23.40	23.54	578,296	+0.09(+0.36%)
Sep 17, 2003	23.73	23.73	23.45	23.46	440,869	-0.32(-1.36%)
Sep 16, 2003	23.46	23.75	23.53	23.78	382,172	+0.32(+1.35%)
Sep 15, 2003	23.36	23.50	23.28	23.46	365,301	+0.14(+0.59%)
Sep 12, 2003	23.26	23.35	22.98	23.33	544,906	-0.09(-0.36%)
Sep 11, 2003	23.47	23.52	23.30	23.41	424,349	+0.14(+0.59%)
Sep 10, 2003	23.90	23.90	23.12	23.28	803,827	-0.66(-2.75%)
Sep 09, 2003	24.03	24.03	23.58	23.93	788,362	-0.22(-0.92%)
Sep 08, 2003	24.02	24.31	23.87	24.16	447,898	+0.25(+1.04%)
Sep 05, 2003	23.90	24.05	23.86	23.91	604,774	+0.03(+0.11%)
Sep 04, 2003	23.69	23.90	23.65	23.88	494,293	+0.13(+0.54%)
Sep 03, 2003	23.22	23.85	23.20	23.75	664,642	+0.64(+2.77%)
Sep 02, 2003	22.87	23.13	22.68	23.11	575,601	+0.09(+0.37%)
Aug 29, 2003	22.55	23.04	22.55	23.03	347,259	+0.27(+1.20%)
Aug 28, 2003	22.62	22.76	22.35	22.76	369,402	+0.03(+0.15%)
Aug 27, 2003	22.72	22.84	22.48	22.72	462,074	+0.00(+0.00%)
Aug 26, 2003	23.01	23.05	22.41	22.72	407,830	-0.29(-1.26%)
Aug 25, 2003	23.03	23.04	22.68	23.01	320,664	-0.02(-0.07%)
Aug 22, 2003	23.88	23.88	22.96	23.03	377,134	-0.73(-3.09%)
Aug 21, 2003	23.77	23.86	23.60	23.76	538,814	+0.19(+0.80%)
Aug 20, 2003	23.35	23.63	23.25	23.57	458,911	+0.22(+0.95%)
Aug 19, 2003	22.92	23.35	22.87	23.35	522,763	+0.51(+2.24%)
Aug 18, 2003	22.55	22.91	22.55	22.84	345,033	+0.18(+0.79%)
Aug 15, 2003	22.70	22.82	22.45	22.66	202,450	+0.03(+0.15%)
Aug 14, 2003	22.63	22.68	22.40	22.63	786,253	+0.00(+0.00%)
Aug 13, 2003	22.93	23.03	22.62	22.63	481,523	-0.31(-1.34%)
Aug 12, 2003	22.64	22.93	22.53	22.93	252,360	+0.44(+1.94%)
Aug 11, 2003	22.72	22.78	22.35	22.50	277,783	-0.36(-1.57%)
Aug 08, 2003	22.72	22.86	22.68	22.86	303,090	+0.15(+0.68%)
Aug 07, 2003	22.51	22.70	22.41	22.70	418,374	+0.26(+1.18%)
Aug 06, 2003	22.62	22.63	22.34	22.44	565,526	-0.35(-1.54%)
Aug 05, 2003	22.98	23.16	22.70	22.79	691,237	-0.26(-1.11%)
Aug 04, 2003	22.95	23.09	22.77	23.05	433,136	+0.09(+0.41%)
Aug 01, 2003	22.92	23.05	22.87	22.95	413,805	-0.05(-0.22%)
Jul 31, 2003	22.87	23.11	22.70	23.00	853,151	+0.21(+0.94%)
Jul 30, 2003	22.77	22.96	22.76	22.79	585,443	+0.03(+0.11%)
Jul 29, 2003	22.79	22.84	22.45	22.76	619,770	+0.06(+0.26%)
Jul 28, 2003	22.79	22.89	22.53	22.70	559,316	-0.17(-0.75%)
Jul 25, 2003	22.53	23.05	22.53	22.87	827,727	+0.41(+1.82%)
Jul 24, 2003	22.06	22.66	21.97	22.47	1,269,534	+0.79(+3.66%)
Jul 23, 2003	21.30	21.68	21.13	21.67	637,813	+0.37(+1.72%)
Jul 22, 2003	20.93	21.57	20.91	21.30	834,640	+0.44(+2.13%)
Jul 21, 2003	21.00	21.00	20.83	20.86	627,620	-0.25(-1.17%)
Jul 18, 2003	20.91	21.12	20.83	21.11	655,738	+0.24(+1.15%)
Jul 17, 2003	20.86	21.07	20.78	20.87	735,172	-0.09(-0.45%)
Jul 16, 2003	20.95	21.07	20.66	20.96	587,552	+0.18(+0.86%)
Jul 15, 2003	21.12	21.20	20.78	20.78	540,102	-0.26(-1.22%)
Jul 14, 2003	21.10	21.32	20.87	21.04	720,761	+0.00(+0.00%)
Jul 11, 2003	21.08	21.27	20.96	21.04	636,290	+0.17(+0.82%)
Jul 10, 2003	21.17	21.17	20.80	20.87	840,029	-0.40(-1.89%)
Jul 09, 2003	21.55	21.64	21.26	21.27	802,070	-0.28(-1.31%)
Jul 08, 2003	21.74	21.74	21.37	21.55	1,118,750	-0.05(-0.24%)
Jul 07, 2003	21.54	21.86	21.53	21.60	722,050	+0.14(+0.64%)
Jul 03, 2003	21.59	21.63	21.40	21.47	206,316	-0.26(-1.18%)
Jul 02, 2003	21.46	21.77	21.40	21.72	429,153	+0.26(+1.23%)

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.