Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	22.16	22.20	22.06	22.08	149,807	-0.04(-0.18%)
Sep 29, 2003	21.88	22.23	21.88	22.12	179,593	+0.26(+1.20%)
Sep 26, 2003	22.04	22.12	21.83	21.86	89,105	-0.23(-1.04%)
Sep 25, 2003	22.18	22.18	22.09	22.09	141,513	-0.10(-0.43%)
Sep 24, 2003	22.18	22.24	22.12	22.18	76,663	+0.01(+0.04%)
Sep 23, 2003	22.28	22.28	22.14	22.18	105,946	+0.06(+0.25%)
Sep 22, 2003	22.05	22.14	22.04	22.12	79,428	+0.08(+0.36%)
Sep 19, 2003	22.06	22.12	22.02	22.04	83,701	+0.07(+0.33%)
Sep 18, 2003	22.04	22.14	21.89	21.97	124,798	-0.07(-0.32%)
Sep 17, 2003	22.07	22.10	21.91	22.04	97,525	-0.04(-0.18%)
Sep 16, 2003	22.19	22.23	22.04	22.08	204,729	-0.11(-0.50%)
Sep 15, 2003	22.12	22.24	22.04	22.19	91,116	+0.02(+0.07%)
Sep 12, 2003	22.12	22.20	22.02	22.18	136,611	+0.02(+0.07%)
Sep 11, 2003	22.25	22.43	22.15	22.16	592,193	-1.71(-7.17%)
Sep 10, 2003	23.79	23.95	23.66	23.87	1,170,311	+0.23(+0.98%)
Sep 09, 2003	23.83	23.85	23.55	23.64	284,157	-0.15(-0.64%)
Sep 08, 2003	23.83	23.92	23.55	23.79	271,966	-0.04(-0.17%)
Sep 05, 2003	23.95	24.02	23.79	23.83	301,249	+0.34(+1.46%)
Sep 04, 2003	23.43	23.59	23.40	23.49	42,227	+0.10(+0.41%)
Sep 03, 2003	23.31	23.46	23.16	23.39	165,517	+0.04(+0.17%)
Sep 02, 2003	23.07	23.35	23.00	23.35	124,044	+0.28(+1.21%)
Aug 29, 2003	23.06	23.19	22.92	23.07	83,073	+0.10(+0.42%)
Aug 28, 2003	22.88	23.00	22.85	22.98	86,214	+0.10(+0.45%)
Aug 27, 2003	22.66	23.11	22.66	22.88	108,711	+0.25(+1.09%)
Aug 26, 2003	22.92	22.92	22.61	22.63	124,044	-0.21(-0.91%)
Aug 25, 2003	23.06	23.06	22.72	22.84	98,782	-0.17(-0.76%)
Aug 22, 2003	22.96	23.08	22.95	23.01	114,492	+0.06(+0.24%)
Aug 21, 2003	22.85	22.96	22.84	22.96	106,323	+0.13(+0.56%)
Aug 20, 2003	22.72	22.84	22.71	22.83	62,336	+0.10(+0.46%)
Aug 19, 2003	22.78	22.78	22.67	22.72	151,316	-0.03(-0.14%)
Aug 18, 2003	22.65	22.88	22.65	22.76	219,684	+0.11(+0.49%)
Aug 15, 2003	22.96	22.96	22.62	22.65	92,373	-0.31(-1.35%)
Aug 14, 2003	22.60	22.96	22.55	22.96	61,456	+0.43(+1.91%)
Aug 13, 2003	22.61	22.64	22.49	22.53	83,324	-0.08(-0.35%)
Aug 12, 2003	22.44	22.64	22.43	22.61	93,378	+0.33(+1.46%)
Aug 11, 2003	22.19	22.65	22.19	22.28	107,705	+0.17(+0.76%)
Aug 08, 2003	22.40	22.40	22.10	22.11	64,095	-0.29(-1.28%)
Aug 07, 2003	22.04	22.49	22.04	22.40	93,127	+0.08(+0.36%)
Aug 06, 2003	22.16	22.35	21.97	22.32	72,767	+0.20(+0.90%)
Aug 05, 2003	22.08	22.26	22.02	22.12	86,717	+0.16(+0.72%)
Aug 04, 2003	22.20	22.40	21.96	21.96	99,662	-0.30(-1.36%)
Aug 01, 2003	22.32	22.34	22.09	22.26	72,013	-0.18(-0.78%)
Jul 31, 2003	22.48	22.64	22.28	22.44	68,368	-0.04(-0.18%)
Jul 30, 2003	22.20	22.64	22.18	22.48	73,144	+0.32(+1.44%)
Jul 29, 2003	21.92	22.17	21.84	22.16	73,521	+0.36(+1.64%)
Jul 28, 2003	22.14	22.20	21.62	21.80	172,429	-0.42(-1.90%)
Jul 25, 2003	22.36	22.44	22.06	22.22	178,462	-0.17(-0.78%)
Jul 24, 2003	22.08	22.41	22.08	22.40	73,144	+0.32(+1.44%)
Jul 23, 2003	21.96	22.18	21.91	22.08	108,208	+0.04(+0.18%)
Jul 22, 2003	21.87	22.08	21.87	22.04	43,861	+0.25(+1.17%)
Jul 21, 2003	21.92	22.10	21.76	21.79	55,046	-0.17(-0.80%)
Jul 18, 2003	22.10	22.31	21.60	21.96	460,609	-0.14(-0.65%)
Jul 17, 2003	22.76	22.76	22.06	22.10	95,640	-0.65(-2.87%)
Jul 16, 2003	22.46	22.76	22.46	22.76	68,243	+0.10(+0.42%)
Jul 15, 2003	22.84	22.84	22.17	22.66	205,608	-0.14(-0.59%)
Jul 14, 2003	22.60	22.92	22.60	22.80	175,697	+0.21(+0.95%)
Jul 11, 2003	22.57	22.68	22.46	22.58	119,393	-0.03(-0.14%)
Jul 10, 2003	22.80	22.88	22.55	22.61	162,752	-0.18(-0.80%)
Jul 09, 2003	22.83	22.96	22.77	22.80	101,799	-0.02(-0.10%)
Jul 08, 2003	22.96	22.96	22.76	22.82	92,624	-0.14(-0.59%)
Jul 07, 2003	22.72	23.07	22.72	22.96	142,392	+0.29(+1.30%)
Jul 03, 2003	22.22	22.68	22.21	22.66	80,056	+0.37(+1.64%)
Jul 02, 2003	22.20	22.36	22.10	22.30	116,503	+0.10(+0.43%)

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.