Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	20.93	21.28	20.91	21.25	1,371,942	+0.33(+1.57%)
Aug 28, 2003	20.36	21.03	20.28	20.92	1,895,534	+0.69(+3.42%)
Aug 27, 2003	19.89	20.30	19.71	20.23	1,623,639	+0.34(+1.68%)
Aug 26, 2003	19.97	20.02	19.52	19.89	2,440,758	-0.12(-0.59%)
Aug 25, 2003	20.33	20.56	19.93	20.01	1,416,350	-0.24(-1.21%)
Aug 22, 2003	20.45	20.74	20.12	20.26	1,606,591	-0.08(-0.41%)
Aug 21, 2003	20.38	20.41	20.17	20.34	1,426,665	+0.03(+0.17%)
Aug 20, 2003	20.37	20.56	19.87	20.31	1,802,992	-0.06(-0.31%)
Aug 19, 2003	20.74	20.74	20.03	20.37	1,094,602	+0.03(+0.17%)
Aug 18, 2003	20.06	20.59	19.92	20.33	1,784,226	+0.42(+2.10%)
Aug 15, 2003	19.68	20.01	19.48	19.92	1,182,417	+0.24(+1.24%)
Aug 14, 2003	20.19	20.47	19.67	19.67	2,812,645	-0.47(-2.36%)
Aug 13, 2003	20.50	20.50	19.62	20.15	6,195,871	-0.35(-1.70%)
Aug 12, 2003	19.96	20.58	19.85	20.50	2,472,418	+0.55(+2.77%)
Aug 11, 2003	20.21	20.22	19.84	19.94	2,557,797	-0.31(-1.52%)
Aug 08, 2003	20.42	20.42	19.87	20.25	2,550,777	+0.11(+0.55%)
Aug 07, 2003	21.61	21.61	19.57	20.14	9,165,094	-1.51(-6.97%)
Aug 06, 2003	21.57	21.95	21.37	21.65	2,208,258	+0.08(+0.36%)
Aug 05, 2003	21.96	21.96	21.36	21.57	2,414,686	-0.31(-1.44%)
Aug 04, 2003	22.02	22.13	21.30	21.88	2,431,877	-0.20(-0.89%)
Aug 01, 2003	22.41	22.65	21.95	22.08	1,266,936	-0.32(-1.43%)
Jul 31, 2003	22.32	22.79	22.21	22.40	1,291,146	+0.20(+0.91%)
Jul 30, 2003	22.51	22.59	22.13	22.20	2,209,977	-0.17(-0.75%)
Jul 29, 2003	22.86	23.00	22.21	22.37	3,234,814	+0.03(+0.16%)
Jul 28, 2003	22.33	22.55	22.05	22.33	1,930,632	+0.01(+0.06%)
Jul 25, 2003	22.58	22.86	22.00	22.32	1,777,923	-0.28(-1.24%)
Jul 24, 2003	23.04	23.49	22.57	22.60	1,892,526	-0.30(-1.31%)
Jul 23, 2003	22.30	22.90	22.13	22.90	1,381,826	+0.49(+2.18%)
Jul 22, 2003	22.34	22.46	22.14	22.41	1,346,872	+0.08(+0.34%)
Jul 21, 2003	22.65	22.65	22.20	22.33	1,872,757	-0.38(-1.69%)
Jul 18, 2003	22.16	22.76	22.09	22.71	2,484,021	+0.71(+3.20%)
Jul 17, 2003	22.20	22.37	21.88	22.01	1,773,769	-0.50(-2.23%)
Jul 16, 2003	22.48	22.58	22.06	22.51	1,848,261	+0.03(+0.16%)
Jul 15, 2003	22.81	22.90	22.19	22.48	1,939,657	-0.17(-0.77%)
Jul 14, 2003	21.98	22.90	21.97	22.65	4,222,836	+1.06(+4.91%)
Jul 11, 2003	21.45	21.70	21.39	21.59	1,768,755	+0.14(+0.65%)
Jul 10, 2003	20.89	21.64	20.89	21.45	3,378,355	-0.47(-2.13%)
Jul 09, 2003	21.99	22.16	21.56	21.92	3,029,245	-0.10(-0.48%)
Jul 08, 2003	21.39	22.07	21.15	22.02	6,154,901	+1.12(+5.34%)
Jul 07, 2003	19.64	21.02	19.45	20.91	4,842,266	+1.33(+6.77%)
Jul 03, 2003	19.69	19.88	19.53	19.58	1,163,937	-0.35(-1.75%)
Jul 02, 2003	19.89	19.95	19.63	19.93	2,004,694	+0.04(+0.21%)
Jul 01, 2003	19.65	19.89	19.16	19.89	2,109,269	+0.06(+0.28%)
Jun 30, 2003	19.91	20.07	19.69	19.83	1,780,788	-0.10(-0.49%)
Jun 27, 2003	20.10	20.21	19.78	19.93	2,302,519	+0.10(+0.53%)
Jun 26, 2003	19.08	19.90	19.06	19.82	3,721,734	+0.87(+4.57%)
Jun 25, 2003	18.90	19.39	18.81	18.96	3,466,026	+0.16(+0.85%)
Jun 24, 2003	18.29	19.02	18.25	18.80	2,936,703	+0.55(+3.02%)
Jun 23, 2003	18.32	18.51	18.14	18.25	2,069,874	-0.27(-1.47%)
Jun 20, 2003	18.67	18.73	18.39	18.52	2,454,654	-0.13(-0.67%)
Jun 19, 2003	18.85	18.95	18.53	18.65	2,533,157	-0.09(-0.48%)
Jun 18, 2003	18.47	18.85	18.32	18.74	2,591,318	+0.23(+1.25%)
Jun 17, 2003	19.19	19.20	18.49	18.51	3,496,253	-0.53(-2.79%)
Jun 16, 2003	18.56	19.09	18.40	19.04	2,358,244	+0.47(+2.52%)
Jun 13, 2003	18.71	18.84	18.48	18.57	1,574,646	-0.14(-0.75%)
Jun 12, 2003	18.88	18.99	18.43	18.71	3,187,827	-0.17(-0.89%)
Jun 11, 2003	18.83	19.04	18.56	18.88	4,009,101	+0.06(+0.30%)
Jun 10, 2003	19.09	19.34	18.74	18.82	2,675,838	-0.10(-0.52%)
Jun 09, 2003	19.49	19.49	18.85	18.92	2,819,665	-0.57(-2.94%)
Jun 06, 2003	20.11	20.38	19.41	19.49	3,493,961	-0.59(-2.95%)
Jun 05, 2003	19.89	20.16	18.96	20.08	6,283,829	-0.36(-1.78%)
Jun 04, 2003	20.10	20.56	20.02	20.45	2,547,339	+0.57(+2.84%)
Jun 03, 2003	20.17	20.18	19.73	19.88	1,673,061	-0.21(-1.04%)

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.