Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	25.66	25.72	25.50	25.66	494,476	+0.00(+0.02%)
Aug 28, 2003	25.38	25.73	25.19	25.66	689,555	+0.33(+1.29%)
Aug 27, 2003	25.56	25.56	25.26	25.34	798,721	-0.12(-0.47%)
Aug 26, 2003	25.76	25.86	25.29	25.46	1,507,673	-0.40(-1.56%)
Aug 25, 2003	25.84	25.94	25.68	25.86	617,442	-0.10(-0.39%)
Aug 22, 2003	26.44	26.46	25.96	25.96	809,662	-0.28(-1.07%)
Aug 21, 2003	25.98	26.37	25.91	26.24	1,030,852	+0.33(+1.26%)
Aug 20, 2003	26.09	26.09	25.90	25.91	741,154	-0.18(-0.68%)
Aug 19, 2003	26.08	26.12	25.56	26.09	946,802	+0.01(+0.03%)
Aug 18, 2003	25.78	26.13	25.70	26.08	714,671	+0.38(+1.47%)
Aug 15, 2003	25.79	25.79	25.44	25.70	378,223	-0.08(-0.31%)
Aug 14, 2003	25.54	25.96	25.47	25.79	1,677,762	+0.45(+1.78%)
Aug 13, 2003	25.37	25.72	25.25	25.34	1,157,300	+0.06(+0.25%)
Aug 12, 2003	25.34	25.34	25.04	25.27	1,123,108	+0.07(+0.27%)
Aug 11, 2003	25.09	25.33	25.04	25.20	1,204,920	-0.07(-0.29%)
Aug 08, 2003	25.27	25.48	25.19	25.27	1,539,627	-0.37(-1.44%)
Aug 07, 2003	25.61	25.93	24.84	25.64	1,557,033	+0.04(+0.14%)
Aug 06, 2003	25.62	25.88	25.43	25.61	1,459,058	-0.01(-0.03%)
Aug 05, 2003	25.84	26.01	25.62	25.62	1,152,699	-0.22(-0.86%)
Aug 04, 2003	26.11	26.11	25.33	25.84	1,792,024	-0.27(-1.05%)
Aug 01, 2003	25.90	26.24	25.82	26.11	1,291,332	+0.11(+0.42%)
Jul 31, 2003	26.04	26.34	25.98	26.00	1,381,722	+0.07(+0.26%)
Jul 30, 2003	25.86	25.94	25.59	25.93	929,769	+0.21(+0.81%)
Jul 29, 2003	25.46	25.88	25.42	25.73	1,497,104	+0.18(+0.71%)
Jul 28, 2003	25.40	26.08	25.38	25.54	1,978,650	-0.09(-0.36%)
Jul 25, 2003	24.52	25.71	24.50	25.64	1,987,850	+1.13(+4.61%)
Jul 24, 2003	24.78	24.78	24.05	24.51	3,774,778	-0.63(-2.50%)
Jul 23, 2003	25.78	25.78	24.99	25.13	1,883,037	-0.64(-2.50%)
Jul 22, 2003	25.87	25.89	25.62	25.78	1,425,364	-0.15(-0.59%)
Jul 21, 2003	25.28	25.93	25.28	25.93	1,956,891	+0.61(+2.40%)
Jul 18, 2003	24.71	25.34	24.69	25.32	1,086,181	+0.71(+2.89%)
Jul 17, 2003	24.65	25.00	24.54	24.61	803,943	-0.06(-0.24%)
Jul 16, 2003	24.75	24.89	24.32	24.67	735,559	-0.10(-0.39%)
Jul 15, 2003	24.85	25.03	24.67	24.77	820,355	+0.02(+0.07%)
Jul 14, 2003	24.91	24.99	24.35	24.75	824,458	+0.14(+0.59%)
Jul 11, 2003	24.35	24.76	24.35	24.61	874,564	+0.36(+1.48%)
Jul 10, 2003	24.27	24.31	24.13	24.25	592,699	-0.12(-0.51%)
Jul 09, 2003	24.55	24.67	24.17	24.37	923,925	-0.18(-0.72%)
Jul 08, 2003	24.82	24.87	24.37	24.55	1,184,156	-0.27(-1.10%)
Jul 07, 2003	24.69	24.94	24.55	24.82	800,213	+0.48(+1.98%)
Jul 03, 2003	24.47	24.57	23.79	24.34	542,841	-0.12(-0.51%)
Jul 02, 2003	24.09	24.57	24.09	24.47	876,927	+0.33(+1.38%)
Jul 01, 2003	24.17	24.20	23.59	24.13	909,378	-0.04(-0.15%)
Jun 30, 2003	24.01	24.31	23.84	24.17	908,010	+0.17(+0.72%)
Jun 27, 2003	24.05	24.17	23.79	24.00	1,270,692	-0.06(-0.23%)
Jun 26, 2003	23.76	24.11	23.64	24.05	1,116,767	+0.32(+1.36%)
Jun 25, 2003	23.88	24.14	23.71	23.73	2,213,517	-0.09(-0.37%)
Jun 24, 2003	23.79	24.08	23.79	23.82	1,462,042	-0.05(-0.20%)
Jun 23, 2003	24.49	24.49	23.77	23.87	1,225,683	-0.62(-2.55%)
Jun 20, 2003	24.51	24.63	24.39	24.49	1,317,318	-0.11(-0.46%)
Jun 19, 2003	25.12	25.17	24.50	24.60	1,361,207	-0.46(-1.83%)
Jun 18, 2003	25.44	25.50	24.93	25.06	754,458	-0.57(-2.21%)
Jun 17, 2003	25.52	25.69	25.26	25.63	1,436,305	+0.11(+0.43%)
Jun 16, 2003	24.81	25.54	24.79	25.52	1,861,527	+0.98(+3.98%)
Jun 13, 2003	24.66	24.77	24.37	24.54	913,730	-0.12(-0.47%)
Jun 12, 2003	24.29	24.68	24.17	24.66	1,347,406	+0.53(+2.20%)
Jun 11, 2003	24.24	24.31	24.08	24.13	1,258,756	-0.11(-0.45%)
Jun 10, 2003	24.02	24.41	23.94	24.24	730,461	+0.29(+1.21%)
Jun 09, 2003	24.33	24.37	23.91	23.95	974,032	-0.29(-1.21%)
Jun 06, 2003	24.63	24.71	24.23	24.24	1,321,172	-0.32(-1.29%)
Jun 05, 2003	24.47	24.63	24.29	24.56	1,267,957	+0.06(+0.26%)
Jun 04, 2003	24.47	24.53	24.25	24.49	1,158,170	+0.09(+0.38%)
Jun 03, 2003	24.17	24.41	24.11	24.40	1,283,250	+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.