Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	20.64	20.89	20.42	20.89	2,303,824	+0.27(+1.31%)
Sep 29, 2003	20.74	20.74	20.61	20.63	1,059,018	-0.09(-0.45%)
Sep 26, 2003	20.71	20.88	20.68	20.72	1,105,305	-0.08(-0.36%)
Sep 25, 2003	20.81	21.01	20.77	20.79	1,726,990	+0.08(+0.39%)
Sep 24, 2003	20.80	20.89	20.69	20.71	1,628,350	-0.21(-1.02%)
Sep 23, 2003	21.01	21.02	20.83	20.93	965,327	-0.09(-0.42%)
Sep 22, 2003	20.74	21.01	20.74	21.01	1,371,696	+0.14(+0.66%)
Sep 19, 2003	21.19	21.19	20.76	20.88	1,978,856	-0.37(-1.74%)
Sep 18, 2003	21.04	21.26	21.04	21.25	1,377,442	+0.35(+1.68%)
Sep 17, 2003	21.16	21.20	20.89	20.89	1,487,574	-0.31(-1.48%)
Sep 16, 2003	21.03	21.21	20.99	21.21	1,601,217	+0.13(+0.59%)
Sep 15, 2003	20.96	21.08	20.83	21.08	2,036,476	+0.19(+0.93%)
Sep 12, 2003	20.96	20.96	20.73	20.89	1,336,741	-0.07(-0.33%)
Sep 11, 2003	20.99	21.05	20.81	20.96	1,464,111	+0.01(+0.03%)
Sep 10, 2003	20.88	21.06	20.85	20.95	1,256,776	+0.12(+0.57%)
Sep 09, 2003	20.71	20.91	20.58	20.83	1,598,663	+0.04(+0.18%)
Sep 08, 2003	20.77	20.86	20.69	20.79	1,146,964	+0.00(+0.00%)
Sep 05, 2003	20.85	20.89	20.68	20.79	1,490,447	-0.06(-0.30%)
Sep 04, 2003	20.88	20.98	20.75	20.86	1,208,414	-0.03(-0.12%)
Sep 03, 2003	21.18	21.19	20.84	20.88	2,429,757	-0.24(-1.13%)
Sep 02, 2003	20.99	21.20	20.86	21.12	2,785,530	+0.11(+0.54%)
Aug 29, 2003	20.83	21.04	20.81	21.01	984,161	+0.06(+0.27%)
Aug 28, 2003	20.94	20.99	20.66	20.95	1,962,257	-0.02(-0.09%)
Aug 27, 2003	20.98	20.99	20.84	20.97	1,533,701	-0.18(-0.83%)
Aug 26, 2003	21.01	21.16	20.78	21.15	1,411,758	+0.09(+0.45%)
Aug 25, 2003	20.81	21.05	20.81	21.05	1,195,486	+0.24(+1.17%)
Aug 22, 2003	20.86	20.91	20.73	20.81	1,538,489	-0.05(-0.24%)
Aug 21, 2003	21.10	21.21	20.81	20.86	1,436,019	-0.24(-1.16%)
Aug 20, 2003	21.04	21.14	20.98	21.10	1,183,834	+0.05(+0.24%)
Aug 19, 2003	21.13	21.17	20.92	21.05	967,721	-0.08(-0.39%)
Aug 18, 2003	21.22	21.36	21.11	21.13	595,029	-0.15(-0.71%)
Aug 15, 2003	21.24	21.28	20.99	21.28	475,321	+0.06(+0.27%)
Aug 14, 2003	21.10	21.29	21.02	21.23	984,320	+0.13(+0.59%)
Aug 13, 2003	21.18	21.19	20.99	21.10	944,098	+0.02(+0.09%)
Aug 12, 2003	21.16	21.21	20.97	21.08	1,125,097	-0.08(-0.39%)
Aug 11, 2003	21.21	21.26	20.93	21.16	990,066	-0.01(-0.06%)
Aug 08, 2003	21.12	21.28	21.03	21.18	707,395	+0.23(+1.11%)
Aug 07, 2003	21.18	21.20	20.86	20.94	1,523,486	-0.19(-0.89%)
Aug 06, 2003	20.92	21.26	20.83	21.13	1,357,491	+0.06(+0.27%)
Aug 05, 2003	21.33	21.43	21.02	21.08	1,161,329	-0.35(-1.64%)
Aug 04, 2003	21.46	21.55	21.23	21.43	1,560,995	-0.03(-0.15%)
Aug 01, 2003	21.46	21.58	21.35	21.46	1,116,797	-0.05(-0.23%)
Jul 31, 2003	21.52	21.94	21.46	21.51	1,651,813	-0.11(-0.49%)
Jul 30, 2003	21.53	21.71	21.49	21.62	993,897	+0.09(+0.41%)
Jul 29, 2003	21.78	21.83	21.42	21.53	2,217,634	-0.26(-1.18%)
Jul 28, 2003	22.09	22.49	21.71	21.78	4,798,703	+0.48(+2.26%)
Jul 25, 2003	21.09	21.62	21.08	21.30	2,498,390	+0.28(+1.31%)
Jul 24, 2003	21.04	21.42	20.91	21.03	1,100,198	-0.02(-0.09%)
Jul 23, 2003	21.31	21.34	20.93	21.04	1,633,937	-0.23(-1.06%)
Jul 22, 2003	21.21	21.36	21.09	21.27	1,714,700	+0.21(+0.98%)
Jul 21, 2003	21.47	21.49	20.96	21.06	1,666,338	-0.52(-2.41%)
Jul 18, 2003	21.46	21.61	21.36	21.58	1,036,673	+0.28(+1.32%)
Jul 17, 2003	21.11	21.36	21.10	21.30	2,514,032	-0.16(-0.73%)
Jul 16, 2003	21.71	21.79	21.33	21.46	973,307	-0.13(-0.58%)
Jul 15, 2003	21.45	21.73	21.44	21.58	1,267,310	+0.14(+0.64%)
Jul 14, 2003	21.92	21.92	21.34	21.45	1,694,429	-0.34(-1.58%)
Jul 11, 2003	21.83	21.92	21.69	21.79	1,196,762	+0.06(+0.29%)
Jul 10, 2003	21.39	21.73	21.39	21.73	1,389,572	+0.06(+0.29%)
Jul 09, 2003	21.83	21.85	21.38	21.67	1,487,254	-0.26(-1.17%)
Jul 08, 2003	21.93	22.00	21.80	21.92	966,444	-0.03(-0.14%)
Jul 07, 2003	21.81	22.00	21.75	21.95	1,304,181	+0.27(+1.24%)
Jul 03, 2003	21.74	21.92	21.46	21.68	712,982	-0.21(-0.97%)
Jul 02, 2003	21.65	21.90	21.51	21.90	1,258,532	+0.24(+1.13%)

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.