Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	23.18	23.45	23.18	23.41	134,300	+0.16(+0.71%)
Aug 28, 2003	23.32	23.39	23.07	23.25	173,300	+0.02(+0.11%)
Aug 27, 2003	23.25	23.31	23.09	23.23	134,800	-0.07(-0.32%)
Aug 26, 2003	23.18	23.34	22.93	23.30	181,400	+0.14(+0.63%)
Aug 25, 2003	23.38	23.40	23.02	23.16	186,400	-0.25(-1.07%)
Aug 22, 2003	23.70	23.70	23.36	23.41	141,400	-0.19(-0.81%)
Aug 21, 2003	23.34	23.75	23.32	23.59	339,700	+0.25(+1.09%)
Aug 20, 2003	23.59	23.68	23.09	23.34	391,600	-0.38(-1.58%)
Aug 19, 2003	23.38	23.91	23.38	23.71	210,900	+0.57(+2.44%)
Aug 18, 2003	23.05	23.36	22.90	23.15	312,200	+0.15(+0.65%)
Aug 15, 2003	22.35	23.02	22.35	23.00	244,600	+0.68(+3.07%)
Aug 14, 2003	22.38	22.40	22.21	22.32	103,100	+0.00(+0.00%)
Aug 13, 2003	22.40	22.42	22.26	22.32	142,200	-0.11(-0.47%)
Aug 12, 2003	22.12	22.45	22.07	22.42	270,500	+0.50(+2.26%)
Aug 11, 2003	21.70	22.02	21.60	21.93	232,600	+0.23(+1.06%)
Aug 08, 2003	21.75	21.88	21.69	21.70	153,800	-0.04(-0.21%)
Aug 07, 2003	21.50	21.90	21.38	21.74	283,500	+0.33(+1.57%)
Aug 06, 2003	21.41	21.60	21.30	21.41	344,200	+0.01(+0.02%)
Aug 05, 2003	21.80	21.85	21.36	21.40	231,700	-0.49(-2.22%)
Aug 04, 2003	21.75	22.00	21.57	21.89	193,700	+0.20(+0.92%)
Aug 01, 2003	22.02	22.10	21.56	21.68	178,500	-0.24(-1.07%)
Jul 31, 2003	22.15	22.30	21.88	21.92	369,500	-0.15(-0.70%)
Jul 30, 2003	21.82	22.12	21.79	22.07	444,800	+0.41(+1.89%)
Jul 29, 2003	21.70	21.93	21.55	21.66	495,000	+0.20(+0.93%)
Jul 28, 2003	20.70	21.75	20.60	21.46	531,300	+0.77(+3.72%)
Jul 25, 2003	20.90	20.97	20.50	20.70	397,800	-0.18(-0.84%)
Jul 24, 2003	20.85	21.24	20.80	20.87	278,700	+0.12(+0.58%)
Jul 23, 2003	20.44	20.80	20.30	20.75	303,000	+0.32(+1.54%)
Jul 22, 2003	20.00	20.47	20.00	20.43	337,700	+0.34(+1.72%)
Jul 21, 2003	20.22	20.25	19.86	20.09	907,000	-0.13(-0.64%)
Jul 18, 2003	20.52	20.68	19.95	20.22	761,800	-0.30(-1.49%)
Jul 17, 2003	21.82	21.82	20.50	20.52	766,000	-1.55(-7.02%)
Jul 16, 2003	22.09	22.20	22.00	22.07	218,800	-0.02(-0.07%)
Jul 15, 2003	22.25	22.45	21.98	22.09	277,300	-0.17(-0.76%)
Jul 14, 2003	22.35	22.45	22.20	22.26	186,400	+0.19(+0.84%)
Jul 11, 2003	21.90	22.19	21.90	22.07	268,100	+0.28(+1.28%)
Jul 10, 2003	21.77	21.84	21.57	21.80	279,700	-0.00(-0.02%)
Jul 09, 2003	21.62	21.90	21.49	21.80	263,900	+0.25(+1.14%)
Jul 08, 2003	21.45	21.70	21.27	21.55	230,500	+0.11(+0.49%)
Jul 07, 2003	21.39	21.55	21.18	21.45	347,900	+0.02(+0.07%)
Jul 03, 2003	21.27	21.48	21.18	21.43	181,800	+0.14(+0.66%)
Jul 02, 2003	21.07	21.30	20.95	21.30	197,300	+0.31(+1.48%)
Jul 01, 2003	21.15	21.17	20.40	20.98	392,400	-0.09(-0.43%)
Jun 30, 2003	20.80	21.29	20.73	21.07	445,700	+0.40(+1.93%)
Jun 27, 2003	20.60	20.98	20.57	20.68	343,300	-0.02(-0.12%)
Jun 26, 2003	20.50	20.88	20.43	20.70	276,800	+0.36(+1.74%)
Jun 25, 2003	20.59	20.74	20.25	20.34	440,100	-0.14(-0.71%)
Jun 24, 2003	20.15	20.57	20.13	20.49	456,600	+0.34(+1.69%)
Jun 23, 2003	20.00	20.17	19.87	20.15	307,100	+0.20(+1.00%)
Jun 20, 2003	20.62	20.62	19.92	19.95	302,800	-0.37(-1.82%)
Jun 19, 2003	20.50	20.54	20.30	20.32	390,300	-0.28(-1.36%)
Jun 18, 2003	20.30	20.75	20.25	20.60	561,700	+0.30(+1.45%)
Jun 17, 2003	20.08	20.48	19.89	20.30	417,100	+0.35(+1.75%)
Jun 16, 2003	19.75	20.07	19.73	19.95	210,100	+0.20(+1.04%)
Jun 13, 2003	20.02	20.15	19.68	19.75	287,100	-0.17(-0.85%)
Jun 12, 2003	19.75	20.16	19.52	19.92	503,400	+0.53(+2.73%)
Jun 11, 2003	19.14	19.46	19.01	19.39	162,100	+0.29(+1.52%)
Jun 10, 2003	18.82	19.11	18.52	19.10	377,100	+0.30(+1.57%)
Jun 09, 2003	19.27	19.28	18.74	18.80	459,200	-0.55(-2.82%)
Jun 06, 2003	20.10	20.12	19.34	19.35	621,700	-0.55(-2.79%)
Jun 05, 2003	19.85	20.14	19.61	19.91	389,100	-0.02(-0.10%)
Jun 04, 2003	19.25	20.00	19.25	19.93	609,400	+0.76(+3.97%)
Jun 03, 2003	19.25	19.38	18.98	19.16	496,700	-0.16(-0.83%)

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.