Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	21.98	22.25	21.82	21.84	4,477,342	-0.41(-1.84%)
Sep 29, 2003	21.72	22.37	21.69	22.25	4,160,561	+0.61(+2.84%)
Sep 26, 2003	21.51	21.75	21.49	21.64	3,145,052	-0.01(-0.05%)
Sep 25, 2003	21.56	21.70	21.56	21.65	1,981,757	+0.01(+0.03%)
Sep 24, 2003	22.17	22.21	21.49	21.64	2,505,676	-0.53(-2.37%)
Sep 23, 2003	21.98	22.18	21.92	22.17	2,399,969	+0.26(+1.20%)
Sep 22, 2003	22.05	22.05	21.64	21.91	2,019,217	-0.13(-0.61%)
Sep 19, 2003	21.95	22.08	21.56	22.04	3,385,203	-0.06(-0.26%)
Sep 18, 2003	21.92	22.20	21.88	22.10	2,059,755	+0.33(+1.53%)
Sep 17, 2003	21.66	21.82	21.66	21.77	1,593,992	-0.10(-0.45%)
Sep 16, 2003	21.60	21.92	21.57	21.87	2,507,900	+0.25(+1.16%)
Sep 15, 2003	21.65	21.65	21.40	21.61	1,929,759	-0.07(-0.32%)
Sep 12, 2003	21.28	21.70	21.26	21.68	3,296,258	+0.58(+2.74%)
Sep 11, 2003	21.25	21.30	21.11	21.11	1,978,336	+0.07(+0.33%)
Sep 10, 2003	21.16	21.27	20.95	21.04	2,728,551	-0.15(-0.69%)
Sep 09, 2003	21.60	21.60	21.18	21.18	2,004,677	-0.42(-1.92%)
Sep 08, 2003	21.31	21.69	21.30	21.60	1,691,318	+0.28(+1.32%)
Sep 05, 2003	21.34	21.46	21.25	21.32	2,415,363	-0.20(-0.92%)
Sep 04, 2003	21.91	21.95	20.75	21.51	5,230,978	-0.38(-1.74%)
Sep 03, 2003	21.69	21.92	21.63	21.89	2,569,306	+0.17(+0.78%)
Sep 02, 2003	21.37	21.93	21.23	21.72	2,521,754	+0.44(+2.06%)
Aug 29, 2003	20.94	21.39	20.94	21.29	1,842,695	+0.31(+1.48%)
Aug 28, 2003	20.96	21.02	20.84	20.98	2,283,485	+0.08(+0.39%)
Aug 27, 2003	21.11	21.29	20.87	20.89	1,579,111	-0.33(-1.54%)
Aug 26, 2003	20.96	21.33	20.73	21.22	1,958,495	+0.22(+1.06%)
Aug 25, 2003	20.97	21.09	20.89	21.00	2,263,473	+0.03(+0.14%)
Aug 22, 2003	21.43	21.45	20.90	20.97	2,174,699	-0.34(-1.62%)
Aug 21, 2003	21.75	21.77	21.30	21.32	2,675,184	-0.44(-2.02%)
Aug 20, 2003	21.60	21.85	21.56	21.75	4,145,167	+0.13(+0.62%)
Aug 19, 2003	21.70	21.70	21.42	21.62	2,226,526	+0.06(+0.30%)
Aug 18, 2003	21.36	21.60	21.36	21.56	1,686,016	+0.19(+0.88%)
Aug 15, 2003	21.25	21.48	21.02	21.37	1,071,784	+0.12(+0.58%)
Aug 14, 2003	21.11	21.32	20.88	21.25	1,847,656	+0.22(+1.03%)
Aug 13, 2003	21.43	21.46	20.94	21.03	1,874,168	-0.35(-1.64%)
Aug 12, 2003	21.08	21.40	20.91	21.38	2,106,451	+0.39(+1.84%)
Aug 11, 2003	21.33	21.46	20.91	20.99	3,022,582	-0.26(-1.21%)
Aug 08, 2003	21.05	21.34	21.04	21.25	2,229,092	+0.26(+1.25%)
Aug 07, 2003	20.67	21.04	20.59	20.99	2,182,567	+0.20(+0.98%)
Aug 06, 2003	20.58	21.02	20.54	20.78	3,883,978	+0.54(+2.69%)
Aug 05, 2003	20.32	20.71	20.20	20.24	2,157,936	-0.02(-0.09%)
Aug 04, 2003	20.51	20.53	20.08	20.26	2,795,944	-0.38(-1.84%)
Aug 01, 2003	20.81	20.87	20.49	20.64	2,697,249	-0.16(-0.79%)
Jul 31, 2003	21.09	21.13	20.73	20.80	2,897,204	-0.26(-1.25%)
Jul 30, 2003	21.08	21.19	20.89	21.06	2,748,221	-0.10(-0.47%)
Jul 29, 2003	21.34	21.39	20.99	21.16	2,395,179	-0.29(-1.36%)
Jul 28, 2003	21.09	21.59	20.96	21.46	3,034,726	+0.32(+1.52%)
Jul 25, 2003	20.62	21.13	20.58	21.13	2,443,586	+0.46(+2.21%)
Jul 24, 2003	20.93	21.11	20.62	20.68	2,351,391	+0.03(+0.14%)
Jul 23, 2003	20.64	20.75	20.59	20.65	1,844,235	+0.01(+0.06%)
Jul 22, 2003	20.75	20.80	20.46	20.64	3,209,708	-0.18(-0.87%)
Jul 21, 2003	21.25	21.25	20.61	20.82	2,361,312	-0.36(-1.71%)
Jul 18, 2003	20.74	21.22	20.64	21.18	3,074,409	+0.63(+3.07%)
Jul 17, 2003	20.46	20.70	20.46	20.55	2,831,008	+0.09(+0.43%)
Jul 16, 2003	20.78	20.93	20.30	20.46	4,786,596	-0.26(-1.27%)
Jul 15, 2003	21.31	21.32	20.64	20.73	2,782,431	-0.23(-1.12%)
Jul 14, 2003	20.71	21.08	20.65	20.96	4,311,939	+0.39(+1.88%)
Jul 11, 2003	20.45	20.67	20.39	20.57	2,251,670	+0.15(+0.74%)
Jul 10, 2003	20.64	20.69	20.35	20.42	2,578,029	-0.30(-1.47%)
Jul 09, 2003	20.75	20.96	20.63	20.73	3,617,314	+0.00(+0.00%)
Jul 08, 2003	20.51	20.75	20.40	20.73	3,912,200	+0.09(+0.42%)
Jul 07, 2003	20.46	20.75	20.39	20.64	3,370,664	+0.27(+1.35%)
Jul 03, 2003	20.32	20.46	20.12	20.36	2,084,386	-0.04(-0.20%)
Jul 02, 2003	19.92	20.43	19.87	20.40	4,697,822	+0.53(+2.65%)

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.