Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	20.84	21.05	20.83	21.02	983,576	+0.06(+0.27%)
Aug 28, 2003	20.96	21.00	20.68	20.96	1,961,090	-0.02(-0.09%)
Aug 27, 2003	20.99	21.01	20.85	20.98	1,532,789	-0.18(-0.83%)
Aug 26, 2003	21.03	21.17	20.79	21.16	1,410,919	+0.09(+0.45%)
Aug 25, 2003	20.82	21.06	20.82	21.06	1,194,775	+0.24(+1.17%)
Aug 22, 2003	20.87	20.93	20.74	20.82	1,537,575	-0.05(-0.24%)
Aug 21, 2003	21.11	21.22	20.83	20.87	1,435,166	-0.24(-1.16%)
Aug 20, 2003	21.06	21.15	20.99	21.11	1,183,130	+0.05(+0.24%)
Aug 19, 2003	21.15	21.18	20.93	21.06	967,145	-0.08(-0.39%)
Aug 18, 2003	21.23	21.37	21.13	21.15	594,675	-0.15(-0.71%)
Aug 15, 2003	21.25	21.30	21.00	21.30	475,038	+0.06(+0.27%)
Aug 14, 2003	21.11	21.30	21.03	21.24	983,735	+0.13(+0.59%)
Aug 13, 2003	21.19	21.20	21.01	21.11	943,537	+0.02(+0.09%)
Aug 12, 2003	21.18	21.22	20.98	21.10	1,124,428	-0.08(-0.38%)
Aug 11, 2003	21.23	21.28	20.94	21.18	989,478	-0.01(-0.06%)
Aug 08, 2003	21.13	21.29	21.04	21.19	706,975	+0.23(+1.11%)
Aug 07, 2003	21.19	21.21	20.88	20.96	1,522,580	-0.19(-0.89%)
Aug 06, 2003	20.93	21.28	20.84	21.15	1,356,684	+0.06(+0.27%)
Aug 05, 2003	21.35	21.44	21.03	21.09	1,160,638	-0.35(-1.64%)
Aug 04, 2003	21.47	21.57	21.25	21.44	1,560,067	-0.03(-0.15%)
Aug 01, 2003	21.47	21.59	21.36	21.47	1,116,133	-0.05(-0.23%)
Jul 31, 2003	21.53	21.95	21.48	21.52	1,650,831	-0.11(-0.49%)
Jul 30, 2003	21.54	21.72	21.50	21.63	993,306	+0.09(+0.41%)
Jul 29, 2003	21.80	21.85	21.43	21.54	2,216,316	-0.26(-1.18%)
Jul 28, 2003	22.10	22.51	21.72	21.80	4,795,850	+0.48(+2.26%)
Jul 25, 2003	21.10	21.63	21.10	21.31	2,496,904	+0.28(+1.31%)
Jul 24, 2003	21.06	21.43	20.93	21.04	1,099,544	-0.02(-0.09%)
Jul 23, 2003	21.32	21.35	20.94	21.06	1,632,965	-0.23(-1.06%)
Jul 22, 2003	21.22	21.37	21.11	21.28	1,713,681	+0.21(+0.98%)
Jul 21, 2003	21.48	21.50	20.98	21.08	1,665,347	-0.52(-2.41%)
Jul 18, 2003	21.47	21.62	21.38	21.60	1,036,056	+0.28(+1.32%)
Jul 17, 2003	21.13	21.38	21.11	21.31	2,512,537	-0.16(-0.73%)
Jul 16, 2003	21.72	21.80	21.34	21.47	972,728	-0.13(-0.58%)
Jul 15, 2003	21.46	21.75	21.45	21.60	1,266,557	+0.14(+0.64%)
Jul 14, 2003	21.93	21.93	21.35	21.46	1,693,422	-0.34(-1.58%)
Jul 11, 2003	21.85	21.94	21.70	21.80	1,196,051	+0.06(+0.29%)
Jul 10, 2003	21.40	21.74	21.40	21.74	1,388,746	+0.06(+0.29%)
Jul 09, 2003	21.84	21.87	21.39	21.68	1,486,370	-0.26(-1.17%)
Jul 08, 2003	21.94	22.02	21.82	21.94	965,869	-0.03(-0.14%)
Jul 07, 2003	21.82	22.01	21.77	21.97	1,303,405	+0.27(+1.24%)
Jul 03, 2003	21.75	21.93	21.47	21.70	712,558	-0.21(-0.97%)
Jul 02, 2003	21.67	21.91	21.53	21.91	1,257,784	+0.24(+1.13%)
Jul 01, 2003	21.35	21.68	21.12	21.67	1,133,840	+0.12(+0.55%)
Jun 30, 2003	21.62	21.66	21.39	21.55	900,787	+0.03(+0.12%)
Jun 27, 2003	21.50	21.82	21.21	21.52	1,568,840	-0.03(-0.15%)
Jun 26, 2003	21.09	21.64	21.08	21.55	1,336,266	+0.21(+0.97%)
Jun 25, 2003	21.78	21.83	21.32	21.35	1,644,610	-0.44(-2.01%)
Jun 24, 2003	21.61	21.83	21.50	21.78	1,979,275	+0.24(+1.11%)
Jun 23, 2003	21.75	21.78	21.39	21.55	922,162	-0.25(-1.15%)
Jun 20, 2003	21.63	21.90	21.62	21.80	2,264,330	+0.17(+0.78%)
Jun 19, 2003	21.99	21.99	21.57	21.63	1,247,894	-0.36(-1.65%)
Jun 18, 2003	21.99	22.12	21.88	21.99	1,227,476	+0.00(+0.00%)
Jun 17, 2003	22.11	22.16	21.84	21.99	1,376,623	-0.12(-0.54%)
Jun 16, 2003	21.94	22.12	21.86	22.11	1,020,743	+0.26(+1.21%)
Jun 13, 2003	21.98	21.98	21.70	21.85	1,182,173	-0.09(-0.43%)
Jun 12, 2003	21.86	21.97	21.61	21.94	1,079,923	+0.06(+0.29%)
Jun 11, 2003	21.76	21.93	21.63	21.88	1,723,411	+0.24(+1.13%)
Jun 10, 2003	21.89	21.93	21.56	21.63	2,927,917	-0.31(-1.40%)
Jun 09, 2003	22.17	22.25	21.88	21.94	998,411	-0.23(-1.02%)
Jun 06, 2003	22.19	22.25	22.02	22.17	1,936,524	+0.01(+0.06%)
Jun 05, 2003	21.95	22.19	21.92	22.15	1,221,254	+0.15(+0.68%)
Jun 04, 2003	22.07	22.24	21.94	22.00	1,542,998	-0.11(-0.51%)
Jun 03, 2003	21.88	22.12	21.82	22.12	1,227,476	+0.24(+1.09%)

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.