Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	25.66	25.72	25.50	25.67	494,399	+0.00(+0.02%)
Aug 28, 2003	25.38	25.73	25.19	25.66	689,448	+0.33(+1.29%)
Aug 27, 2003	25.56	25.56	25.27	25.34	798,597	-0.12(-0.47%)
Aug 26, 2003	25.76	25.86	25.30	25.46	1,507,439	-0.40(-1.56%)
Aug 25, 2003	25.84	25.95	25.68	25.86	617,346	-0.10(-0.39%)
Aug 22, 2003	26.45	26.46	25.96	25.96	809,536	-0.28(-1.07%)
Aug 21, 2003	25.98	26.37	25.92	26.24	1,030,692	+0.33(+1.26%)
Aug 20, 2003	26.10	26.10	25.90	25.92	741,039	-0.18(-0.68%)
Aug 19, 2003	26.09	26.12	25.56	26.10	946,655	+0.01(+0.03%)
Aug 18, 2003	25.78	26.13	25.70	26.09	714,560	+0.38(+1.47%)
Aug 15, 2003	25.79	25.79	25.44	25.71	378,165	-0.08(-0.31%)
Aug 14, 2003	25.54	25.96	25.48	25.79	1,677,501	+0.45(+1.78%)
Aug 13, 2003	25.38	25.73	25.25	25.34	1,157,120	+0.06(+0.25%)
Aug 12, 2003	25.34	25.34	25.05	25.27	1,122,934	+0.07(+0.27%)
Aug 11, 2003	25.10	25.33	25.04	25.21	1,204,733	-0.07(-0.29%)
Aug 08, 2003	25.28	25.49	25.19	25.28	1,539,388	-0.37(-1.44%)
Aug 07, 2003	25.61	25.94	24.84	25.65	1,556,792	+0.04(+0.14%)
Aug 06, 2003	25.62	25.89	25.44	25.61	1,458,832	-0.01(-0.03%)
Aug 05, 2003	25.84	26.02	25.62	25.62	1,152,520	-0.22(-0.86%)
Aug 04, 2003	26.12	26.12	25.33	25.84	1,791,746	-0.27(-1.05%)
Aug 01, 2003	25.91	26.24	25.82	26.12	1,291,131	+0.11(+0.42%)
Jul 31, 2003	26.04	26.35	25.98	26.01	1,381,508	+0.07(+0.26%)
Jul 30, 2003	25.86	25.94	25.59	25.94	929,624	+0.21(+0.81%)
Jul 29, 2003	25.46	25.88	25.42	25.73	1,496,872	+0.18(+0.71%)
Jul 28, 2003	25.40	26.08	25.38	25.55	1,978,343	-0.09(-0.36%)
Jul 25, 2003	24.52	25.71	24.50	25.64	1,987,542	+1.13(+4.61%)
Jul 24, 2003	24.79	24.79	24.05	24.51	3,774,192	-0.63(-2.50%)
Jul 23, 2003	25.78	25.78	24.99	25.14	1,882,745	-0.64(-2.50%)
Jul 22, 2003	25.87	25.90	25.62	25.78	1,425,142	-0.15(-0.59%)
Jul 21, 2003	25.28	25.93	25.28	25.93	1,956,587	+0.61(+2.40%)
Jul 18, 2003	24.71	25.34	24.70	25.33	1,086,012	+0.71(+2.89%)
Jul 17, 2003	24.66	25.01	24.55	24.61	803,818	-0.06(-0.24%)
Jul 16, 2003	24.75	24.90	24.32	24.68	735,445	-0.10(-0.39%)
Jul 15, 2003	24.86	25.04	24.68	24.77	820,227	+0.02(+0.07%)
Jul 14, 2003	24.92	24.99	24.36	24.76	824,330	+0.14(+0.59%)
Jul 11, 2003	24.35	24.77	24.35	24.61	874,429	+0.36(+1.48%)
Jul 10, 2003	24.28	24.31	24.13	24.25	592,607	-0.12(-0.51%)
Jul 09, 2003	24.55	24.67	24.17	24.38	923,782	-0.18(-0.72%)
Jul 08, 2003	24.83	24.88	24.37	24.55	1,183,972	-0.27(-1.10%)
Jul 07, 2003	24.70	24.94	24.56	24.83	800,088	+0.48(+1.98%)
Jul 03, 2003	24.47	24.57	23.80	24.35	542,757	-0.12(-0.51%)
Jul 02, 2003	24.09	24.57	24.09	24.47	876,791	+0.33(+1.38%)
Jul 01, 2003	24.17	24.20	23.60	24.14	909,237	-0.04(-0.15%)
Jun 30, 2003	24.02	24.31	23.84	24.17	907,869	+0.17(+0.72%)
Jun 27, 2003	24.06	24.17	23.79	24.00	1,270,495	-0.06(-0.23%)
Jun 26, 2003	23.76	24.12	23.64	24.06	1,116,594	+0.32(+1.36%)
Jun 25, 2003	23.88	24.14	23.71	23.73	2,213,173	-0.09(-0.37%)
Jun 24, 2003	23.79	24.09	23.79	23.82	1,461,815	-0.05(-0.20%)
Jun 23, 2003	24.49	24.49	23.77	23.87	1,225,493	-0.62(-2.55%)
Jun 20, 2003	24.51	24.64	24.39	24.49	1,317,113	-0.11(-0.46%)
Jun 19, 2003	25.13	25.18	24.50	24.61	1,360,996	-0.46(-1.83%)
Jun 18, 2003	25.44	25.50	24.94	25.07	754,341	-0.57(-2.21%)
Jun 17, 2003	25.52	25.70	25.27	25.63	1,436,082	+0.11(+0.43%)
Jun 16, 2003	24.82	25.54	24.80	25.52	1,861,238	+0.98(+3.98%)
Jun 13, 2003	24.67	24.77	24.37	24.55	913,588	-0.12(-0.47%)
Jun 12, 2003	24.29	24.68	24.18	24.66	1,347,197	+0.53(+2.20%)
Jun 11, 2003	24.24	24.32	24.08	24.13	1,258,561	-0.11(-0.45%)
Jun 10, 2003	24.02	24.42	23.94	24.24	730,348	+0.29(+1.21%)
Jun 09, 2003	24.33	24.37	23.91	23.95	973,880	-0.29(-1.21%)
Jun 06, 2003	24.64	24.71	24.23	24.24	1,320,967	-0.32(-1.29%)
Jun 05, 2003	24.47	24.64	24.29	24.56	1,267,760	+0.06(+0.26%)
Jun 04, 2003	24.47	24.53	24.25	24.50	1,157,990	+0.09(+0.38%)
Jun 03, 2003	24.17	24.41	24.11	24.41	1,283,051	+0.01(+0.05%)

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.