Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	22.14	22.49	21.89	22.49	244,412	+0.27(+1.20%)
Aug 28, 2003	21.88	22.33	21.60	22.22	353,108	+0.34(+1.56%)
Aug 27, 2003	21.32	22.04	21.16	21.88	803,685	+1.15(+5.55%)
Aug 26, 2003	20.56	20.84	20.51	20.73	320,659	+0.00(+0.00%)
Aug 25, 2003	21.14	21.14	20.47	20.73	669,079	-0.40(-1.88%)
Aug 22, 2003	21.68	21.75	21.13	21.13	289,321	-0.51(-2.36%)
Aug 21, 2003	21.72	21.86	21.49	21.64	326,952	-0.13(-0.60%)
Aug 20, 2003	21.96	22.01	21.60	21.77	267,483	-0.24(-1.10%)
Aug 19, 2003	21.91	22.12	21.88	22.01	134,852	+0.11(+0.48%)
Aug 18, 2003	21.96	22.05	21.88	21.91	211,470	-0.06(-0.26%)
Aug 15, 2003	22.22	22.29	21.80	21.96	137,319	-0.32(-1.42%)
Aug 14, 2003	22.33	22.39	22.04	22.28	294,256	+0.07(+0.33%)
Aug 13, 2003	21.55	22.45	21.49	22.21	508,317	+0.66(+3.09%)
Aug 12, 2003	21.48	21.71	21.41	21.54	152,495	-0.06(-0.26%)
Aug 11, 2003	21.18	21.72	21.18	21.60	574,325	+0.50(+2.38%)
Aug 08, 2003	20.91	21.26	20.91	21.10	337,439	+0.02(+0.08%)
Aug 07, 2003	21.20	21.24	20.91	21.08	432,687	-0.15(-0.73%)
Aug 06, 2003	21.49	21.49	21.10	21.24	395,920	-0.25(-1.17%)
Aug 05, 2003	21.80	21.80	21.24	21.49	506,343	-0.36(-1.63%)
Aug 04, 2003	22.22	22.22	20.99	21.84	557,175	-0.58(-2.60%)
Aug 01, 2003	22.44	22.44	22.03	22.43	395,550	-0.13(-0.57%)
Jul 31, 2003	22.59	22.77	22.29	22.56	479,324	-0.03(-0.14%)
Jul 30, 2003	22.39	22.78	22.35	22.59	449,466	-0.01(-0.04%)
Jul 29, 2003	23.42	23.50	22.57	22.60	1,037,856	-0.38(-1.66%)
Jul 28, 2003	22.58	23.23	22.48	22.98	648,845	+0.40(+1.76%)
Jul 25, 2003	22.52	22.63	22.10	22.58	487,837	+0.06(+0.25%)
Jul 24, 2003	21.40	23.18	21.22	22.52	1,749,008	+1.11(+5.19%)
Jul 23, 2003	21.48	21.64	21.17	21.41	1,288,067	-0.09(-0.41%)
Jul 22, 2003	21.25	21.64	21.07	21.50	504,863	+0.45(+2.16%)
Jul 21, 2003	21.40	21.40	20.91	21.05	305,484	-0.35(-1.63%)
Jul 18, 2003	21.44	21.48	21.11	21.40	226,152	+0.08(+0.38%)
Jul 17, 2003	21.61	21.61	21.15	21.32	318,315	-0.41(-1.90%)
Jul 16, 2003	22.17	22.31	21.52	21.73	364,705	-0.36(-1.62%)
Jul 15, 2003	22.61	22.61	21.97	22.09	382,472	-0.52(-2.29%)
Jul 14, 2003	22.86	22.86	22.45	22.61	236,392	-0.01(-0.04%)
Jul 11, 2003	22.29	22.73	22.13	22.61	535,337	+0.24(+1.09%)
Jul 10, 2003	22.09	22.47	21.84	22.37	737,554	+0.28(+1.28%)
Jul 09, 2003	21.52	22.22	21.47	22.09	762,846	+0.62(+2.87%)
Jul 08, 2003	21.88	21.88	21.07	21.47	645,267	-0.57(-2.57%)
Jul 07, 2003	22.09	22.49	22.04	22.04	345,828	+0.01(+0.04%)
Jul 03, 2003	21.98	22.05	21.60	22.03	373,342	+0.04(+0.18%)
Jul 02, 2003	20.81	22.05	20.78	21.99	722,132	+1.15(+5.52%)
Jul 01, 2003	20.78	20.90	20.59	20.84	224,178	+0.02(+0.08%)
Jun 30, 2003	20.75	21.02	20.64	20.82	362,361	+0.19(+0.90%)
Jun 27, 2003	20.54	20.95	20.48	20.64	164,586	+0.02(+0.08%)
Jun 26, 2003	20.84	20.88	20.20	20.62	286,113	-0.02(-0.08%)
Jun 25, 2003	20.72	20.78	20.39	20.64	343,484	+0.07(+0.35%)
Jun 24, 2003	20.72	20.81	20.15	20.56	563,961	-0.16(-0.78%)
Jun 23, 2003	20.30	21.60	20.30	20.72	1,297,444	+0.55(+2.73%)
Jun 20, 2003	19.78	20.26	19.78	20.17	830,334	+0.24(+1.18%)
Jun 19, 2003	19.29	20.04	19.29	19.94	767,658	+0.57(+2.93%)
Jun 18, 2003	19.33	19.44	19.09	19.37	412,946	-0.02(-0.08%)
Jun 17, 2003	19.52	19.62	19.01	19.39	547,675	-0.13(-0.66%)
Jun 16, 2003	19.37	19.53	19.33	19.52	445,395	+0.03(+0.17%)
Jun 13, 2003	19.81	19.81	19.13	19.48	662,787	-0.31(-1.56%)
Jun 12, 2003	19.83	20.10	19.78	19.79	592,338	-0.03(-0.16%)
Jun 11, 2003	19.52	19.95	19.46	19.83	542,123	+0.31(+1.58%)
Jun 10, 2003	19.87	19.93	19.38	19.52	381,608	-0.28(-1.39%)
Jun 09, 2003	19.45	19.97	19.45	19.79	464,148	+0.43(+2.22%)
Jun 06, 2003	20.04	20.18	19.23	19.36	585,305	-0.41(-2.09%)
Jun 05, 2003	19.37	19.86	19.31	19.78	670,560	+0.53(+2.74%)
Jun 04, 2003	19.21	19.37	19.14	19.25	761,243	+0.14(+0.72%)
Jun 03, 2003	19.10	19.53	18.93	19.11	1,239,086	+0.02(+0.08%)

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.