Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	20.77	20.91	20.55	20.65	84,377	-0.12(-0.56%)
Sep 29, 2003	20.59	20.89	20.44	20.77	73,375	+0.16(+0.75%)
Sep 26, 2003	20.63	20.82	20.28	20.61	124,227	+0.09(+0.46%)
Sep 25, 2003	20.96	21.24	20.48	20.52	72,719	-0.55(-2.60%)
Sep 24, 2003	21.89	21.70	21.00	21.07	122,054	-0.82(-3.75%)
Sep 23, 2003	21.47	21.89	21.46	21.89	83,876	+0.30(+1.41%)
Sep 22, 2003	21.57	21.71	21.53	21.58	62,544	-0.30(-1.36%)
Sep 19, 2003	21.57	22.02	21.47	21.88	64,979	-0.01(-0.04%)
Sep 18, 2003	22.08	22.08	21.65	21.89	61,082	+0.18(+0.83%)
Sep 17, 2003	22.24	22.24	21.71	21.71	79,132	-0.54(-2.42%)
Sep 16, 2003	21.99	22.25	21.61	22.25	100,071	+0.46(+2.12%)
Sep 15, 2003	22.14	22.16	21.65	21.79	143,411	-0.17(-0.78%)
Sep 12, 2003	21.96	22.12	21.66	21.96	51,428	-0.01(-0.04%)
Sep 11, 2003	21.59	21.96	21.53	21.96	141,365	+0.20(+0.90%)
Sep 10, 2003	21.53	21.91	21.53	21.77	105,927	-0.08(-0.36%)
Sep 09, 2003	21.80	21.89	21.53	21.85	140,597	+0.05(+0.22%)
Sep 08, 2003	21.22	21.80	21.22	21.80	75,863	+0.57(+2.69%)
Sep 05, 2003	21.43	21.61	21.11	21.23	72,426	-0.20(-0.95%)
Sep 04, 2003	21.65	21.66	21.12	21.43	82,004	-0.45(-2.07%)
Sep 03, 2003	21.49	21.89	21.18	21.89	110,277	+0.47(+2.19%)
Sep 02, 2003	20.68	21.45	20.64	21.42	106,695	+0.65(+3.12%)
Aug 29, 2003	20.91	21.42	20.68	20.77	94,030	-0.09(-0.41%)
Aug 28, 2003	20.35	21.03	19.97	20.85	72,921	+0.41(+2.03%)
Aug 27, 2003	20.41	20.51	20.02	20.44	43,624	+0.05(+0.23%)
Aug 26, 2003	20.42	20.50	19.74	20.39	61,535	-0.03(-0.15%)
Aug 25, 2003	20.42	20.55	20.08	20.42	53,987	+0.00(+0.00%)
Aug 22, 2003	21.21	21.36	20.42	20.42	96,844	-0.69(-3.26%)
Aug 21, 2003	20.85	21.19	20.70	21.11	66,268	+0.20(+0.97%)
Aug 20, 2003	21.00	21.08	20.55	20.91	100,682	-0.20(-0.93%)
Aug 19, 2003	20.85	21.15	20.49	21.10	112,452	+0.27(+1.31%)
Aug 18, 2003	19.98	20.84	19.78	20.83	337,485	+0.95(+4.80%)
Aug 15, 2003	20.01	20.01	19.82	19.88	30,447	-0.09(-0.47%)
Aug 14, 2003	19.84	19.99	19.71	19.97	90,064	+0.00(+0.00%)
Aug 13, 2003	19.89	20.01	19.85	19.97	126,908	+0.08(+0.39%)
Aug 12, 2003	19.70	19.97	19.70	19.89	108,230	+0.14(+0.71%)
Aug 11, 2003	19.85	19.89	19.62	19.75	51,044	+0.06(+0.32%)
Aug 08, 2003	19.50	19.84	19.19	19.69	67,420	+0.11(+0.56%)
Aug 07, 2003	19.45	19.74	19.28	19.58	60,767	-0.04(-0.20%)
Aug 06, 2003	19.27	19.75	18.90	19.62	85,586	+0.34(+1.78%)
Aug 05, 2003	19.63	19.76	19.14	19.28	85,586	-0.45(-2.30%)
Aug 04, 2003	19.43	19.89	19.43	19.73	108,358	-0.22(-1.10%)
Aug 01, 2003	20.17	20.40	19.39	19.95	116,674	-0.19(-0.93%)
Jul 31, 2003	19.78	20.17	19.78	20.14	148,401	+0.01(+0.04%)
Jul 30, 2003	19.82	20.21	19.78	20.13	78,934	+0.06(+0.31%)
Jul 29, 2003	20.52	20.52	19.70	20.07	149,680	+0.07(+0.35%)
Jul 28, 2003	19.74	20.50	19.66	20.00	206,866	+0.10(+0.51%)
Jul 25, 2003	19.58	19.90	19.43	19.89	36,460	+0.34(+1.76%)
Jul 24, 2003	19.62	20.21	19.50	19.55	143,156	-0.38(-1.92%)
Jul 23, 2003	19.96	20.11	19.04	19.93	60,128	-0.16(-0.77%)
Jul 22, 2003	19.49	20.09	19.09	20.09	94,797	+0.22(+1.10%)
Jul 21, 2003	19.60	19.93	19.53	19.87	124,989	+0.02(+0.08%)
Jul 18, 2003	19.54	19.88	19.39	19.85	69,723	+0.20(+0.99%)
Jul 17, 2003	19.16	19.92	18.97	19.66	82,132	-0.06(-0.32%)
Jul 16, 2003	19.78	20.07	19.68	19.72	104,264	-0.16(-0.83%)
Jul 15, 2003	20.15	20.15	19.67	19.89	67,420	-0.27(-1.36%)
Jul 14, 2003	20.44	20.66	19.99	20.16	59,104	-0.20(-1.00%)
Jul 11, 2003	20.29	20.50	20.10	20.36	54,371	+0.29(+1.44%)
Jul 10, 2003	20.44	20.52	19.95	20.07	59,104	-0.31(-1.50%)
Jul 09, 2003	20.71	20.80	20.09	20.38	114,115	-0.31(-1.51%)
Jul 08, 2003	20.26	20.69	19.92	20.69	121,279	+0.37(+1.81%)
Jul 07, 2003	19.64	20.32	19.64	20.32	118,976	+0.52(+2.65%)
Jul 03, 2003	19.49	19.81	19.48	19.80	25,970	+0.30(+1.52%)
Jul 02, 2003	19.50	19.54	19.39	19.50	113,347	+0.09(+0.48%)

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.