Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	20.22	20.22	19.65	19.74	458,591	-0.36(-1.80%)
Sep 29, 2003	20.02	20.20	19.83	20.10	171,519	+0.08(+0.40%)
Sep 26, 2003	20.23	20.23	19.78	20.02	271,988	-0.22(-1.07%)
Sep 25, 2003	20.50	20.50	20.22	20.23	250,174	-0.26(-1.29%)
Sep 24, 2003	20.50	20.62	20.38	20.50	396,016	+0.01(+0.04%)
Sep 23, 2003	20.66	20.66	20.49	20.49	594,336	-0.17(-0.82%)
Sep 22, 2003	20.62	20.82	20.62	20.66	388,038	+0.00(+0.00%)
Sep 19, 2003	20.93	20.94	20.59	20.66	391,903	-0.26(-1.27%)
Sep 18, 2003	21.10	21.10	20.79	20.92	462,954	-0.12(-0.57%)
Sep 17, 2003	20.90	21.33	20.87	21.04	405,490	+0.15(+0.73%)
Sep 16, 2003	21.11	21.15	20.74	20.89	430,669	-0.38(-1.77%)
Sep 15, 2003	21.14	21.36	20.70	21.27	369,465	+0.18(+0.88%)
Sep 12, 2003	20.86	21.46	20.58	21.08	506,956	+0.10(+0.50%)
Sep 11, 2003	20.22	21.03	20.19	20.98	464,948	+0.84(+4.18%)
Sep 10, 2003	20.81	20.83	20.12	20.14	790,163	-0.59(-2.86%)
Sep 09, 2003	21.09	21.10	20.66	20.73	446,126	-0.37(-1.75%)
Sep 08, 2003	21.56	21.62	21.10	21.10	544,226	-0.56(-2.59%)
Sep 05, 2003	21.84	21.93	21.57	21.66	214,150	-0.18(-0.81%)
Sep 04, 2003	21.87	22.06	21.71	21.84	230,853	-0.13(-0.58%)
Sep 03, 2003	21.94	22.17	21.78	21.97	204,677	+0.08(+0.37%)
Sep 02, 2003	22.30	22.30	21.78	21.89	296,545	-0.38(-1.69%)
Aug 29, 2003	21.92	22.26	21.67	22.26	246,933	+0.26(+1.20%)
Aug 28, 2003	21.66	22.10	21.38	22.00	356,751	+0.34(+1.56%)
Aug 27, 2003	21.10	21.81	20.95	21.66	811,977	+1.14(+5.55%)
Aug 26, 2003	20.35	20.63	20.30	20.52	323,968	+0.00(+0.00%)
Aug 25, 2003	20.92	20.92	20.26	20.52	675,983	-0.39(-1.88%)
Aug 22, 2003	21.46	21.52	20.91	20.91	292,306	-0.51(-2.36%)
Aug 21, 2003	21.50	21.64	21.28	21.42	330,325	-0.13(-0.60%)
Aug 20, 2003	21.74	21.78	21.38	21.55	270,243	-0.24(-1.10%)
Aug 19, 2003	21.68	21.89	21.66	21.79	136,243	+0.10(+0.48%)
Aug 18, 2003	21.74	21.82	21.66	21.68	213,652	-0.06(-0.26%)
Aug 15, 2003	22.00	22.06	21.58	21.74	138,736	-0.31(-1.42%)
Aug 14, 2003	22.10	22.17	21.81	22.05	297,292	+0.07(+0.33%)
Aug 13, 2003	21.33	22.22	21.27	21.98	513,562	+0.66(+3.09%)
Aug 12, 2003	21.26	21.48	21.19	21.32	154,068	-0.06(-0.26%)
Aug 11, 2003	20.96	21.50	20.96	21.38	580,250	+0.50(+2.38%)
Aug 08, 2003	20.70	21.04	20.70	20.88	340,920	+0.02(+0.08%)
Aug 07, 2003	20.98	21.02	20.70	20.87	437,151	-0.15(-0.73%)
Aug 06, 2003	21.27	21.27	20.88	21.02	400,005	-0.25(-1.17%)
Aug 05, 2003	21.58	21.58	21.02	21.27	511,568	-0.35(-1.63%)
Aug 04, 2003	22.00	22.00	20.78	21.62	562,924	-0.58(-2.60%)
Aug 01, 2003	22.21	22.21	21.80	22.20	399,631	-0.13(-0.57%)
Jul 31, 2003	22.36	22.53	22.06	22.33	484,269	-0.03(-0.14%)
Jul 30, 2003	22.17	22.54	22.12	22.36	454,104	-0.01(-0.04%)
Jul 29, 2003	23.18	23.26	22.34	22.37	1,048,565	-0.38(-1.66%)
Jul 28, 2003	22.35	22.99	22.25	22.74	655,540	+0.39(+1.76%)
Jul 25, 2003	22.29	22.40	21.88	22.35	492,870	+0.06(+0.25%)
Jul 24, 2003	21.18	22.94	21.00	22.29	1,767,054	+1.10(+5.19%)
Jul 23, 2003	21.26	21.42	20.95	21.20	1,301,357	-0.09(-0.41%)
Jul 22, 2003	21.03	21.42	20.86	21.28	510,072	+0.45(+2.16%)
Jul 21, 2003	21.18	21.18	20.70	20.83	308,636	-0.34(-1.63%)
Jul 18, 2003	21.22	21.26	20.90	21.18	228,485	+0.08(+0.38%)
Jul 17, 2003	21.39	21.39	20.94	21.10	321,599	-0.41(-1.90%)
Jul 16, 2003	21.94	22.09	21.30	21.51	368,468	-0.35(-1.61%)
Jul 15, 2003	22.37	22.37	21.75	21.86	386,418	-0.51(-2.29%)
Jul 14, 2003	22.62	22.62	22.22	22.37	238,831	-0.01(-0.04%)
Jul 11, 2003	22.06	22.50	21.90	22.38	540,861	+0.24(+1.09%)
Jul 10, 2003	21.86	22.24	21.62	22.14	745,164	+0.28(+1.28%)
Jul 09, 2003	21.30	22.00	21.25	21.86	770,717	+0.61(+2.87%)
Jul 08, 2003	21.66	21.66	20.86	21.25	651,925	-0.56(-2.57%)
Jul 07, 2003	21.86	22.26	21.81	21.81	349,397	+0.01(+0.04%)
Jul 03, 2003	21.76	21.82	21.38	21.80	377,194	+0.04(+0.18%)
Jul 02, 2003	20.59	21.82	20.57	21.76	729,583	+1.14(+5.52%)

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.