Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	21.70	21.93	21.39	21.81	310,739	+0.11(+0.51%)
Sep 29, 2003	21.95	22.00	21.62	21.70	697,780	-0.07(-0.31%)
Sep 26, 2003	22.06	22.11	21.76	21.77	480,416	-0.31(-1.39%)
Sep 25, 2003	22.83	22.83	22.04	22.07	740,405	-0.77(-3.38%)
Sep 24, 2003	23.35	23.36	22.85	22.85	656,686	-0.51(-2.18%)
Sep 23, 2003	23.19	23.47	23.19	23.35	412,003	+0.25(+1.07%)
Sep 22, 2003	23.18	23.30	23.02	23.11	423,543	-0.22(-0.95%)
Sep 19, 2003	23.31	23.41	23.18	23.33	393,281	-0.09(-0.40%)
Sep 18, 2003	23.35	23.41	23.28	23.42	581,209	+0.08(+0.36%)
Sep 17, 2003	23.61	23.61	23.33	23.34	443,089	-0.32(-1.36%)
Sep 16, 2003	23.35	23.64	23.41	23.66	384,097	+0.31(+1.35%)
Sep 15, 2003	23.24	23.38	23.17	23.35	367,141	+0.14(+0.59%)
Sep 12, 2003	23.14	23.24	22.86	23.21	547,650	-0.08(-0.36%)
Sep 11, 2003	23.35	23.40	23.18	23.30	426,486	+0.14(+0.59%)
Sep 10, 2003	23.78	23.78	23.01	23.16	807,876	-0.65(-2.75%)
Sep 09, 2003	23.91	23.91	23.47	23.81	792,333	-0.22(-0.92%)
Sep 08, 2003	23.90	24.19	23.75	24.03	450,154	+0.25(+1.04%)
Sep 05, 2003	23.78	23.93	23.74	23.79	607,820	+0.03(+0.11%)
Sep 04, 2003	23.57	23.78	23.53	23.76	496,783	+0.13(+0.54%)
Sep 03, 2003	23.10	23.73	23.08	23.64	667,990	+0.64(+2.77%)
Sep 02, 2003	22.76	23.02	22.56	23.00	578,501	+0.09(+0.37%)
Aug 29, 2003	22.44	22.92	22.44	22.91	349,008	+0.27(+1.20%)
Aug 28, 2003	22.51	22.65	22.24	22.64	371,262	+0.03(+0.15%)
Aug 27, 2003	22.61	22.73	22.37	22.61	464,402	+0.00(+0.00%)
Aug 26, 2003	22.90	22.93	22.30	22.61	409,884	-0.29(-1.26%)
Aug 25, 2003	22.91	22.92	22.56	22.90	322,279	-0.02(-0.07%)
Aug 22, 2003	23.76	23.76	22.85	22.91	379,034	-0.73(-3.09%)
Aug 21, 2003	23.65	23.74	23.48	23.64	541,527	+0.19(+0.80%)
Aug 20, 2003	23.24	23.51	23.13	23.46	461,222	+0.22(+0.95%)
Aug 19, 2003	22.80	23.24	22.76	23.24	525,396	+0.51(+2.24%)
Aug 18, 2003	22.44	22.79	22.44	22.73	346,770	+0.18(+0.79%)
Aug 15, 2003	22.59	22.70	22.34	22.55	203,470	+0.03(+0.15%)
Aug 14, 2003	22.51	22.56	22.28	22.51	790,213	+0.00(+0.00%)
Aug 13, 2003	22.82	22.91	22.51	22.51	483,948	-0.31(-1.34%)
Aug 12, 2003	22.53	22.82	22.42	22.82	253,631	+0.43(+1.93%)
Aug 11, 2003	22.61	22.67	22.23	22.39	279,182	-0.36(-1.57%)
Aug 08, 2003	22.61	22.74	22.56	22.74	304,616	+0.15(+0.68%)
Aug 07, 2003	22.40	22.59	22.29	22.59	420,481	+0.26(+1.18%)
Aug 06, 2003	22.51	22.51	22.23	22.33	568,374	-0.35(-1.54%)
Aug 05, 2003	22.86	23.04	22.59	22.68	694,719	-0.25(-1.11%)
Aug 04, 2003	22.84	22.97	22.66	22.93	435,318	+0.09(+0.41%)
Aug 01, 2003	22.80	22.93	22.76	22.84	415,889	-0.05(-0.22%)
Jul 31, 2003	22.76	22.99	22.59	22.89	857,448	+0.21(+0.94%)
Jul 30, 2003	22.66	22.85	22.64	22.68	588,391	+0.03(+0.11%)
Jul 29, 2003	22.68	22.73	22.34	22.65	622,892	+0.06(+0.26%)
Jul 28, 2003	22.68	22.78	22.42	22.59	562,133	-0.17(-0.75%)
Jul 25, 2003	22.42	22.93	22.42	22.76	831,896	+0.41(+1.82%)
Jul 24, 2003	21.95	22.55	21.86	22.35	1,275,928	+0.79(+3.66%)
Jul 23, 2003	21.20	21.57	21.02	21.56	641,025	+0.37(+1.72%)
Jul 22, 2003	20.82	21.46	20.81	21.20	838,844	+0.44(+2.13%)
Jul 21, 2003	20.89	20.89	20.72	20.76	630,781	-0.25(-1.17%)
Jul 18, 2003	20.81	21.01	20.73	21.00	659,041	+0.24(+1.15%)
Jul 17, 2003	20.76	20.97	20.68	20.76	738,875	-0.09(-0.45%)
Jul 16, 2003	20.85	20.96	20.55	20.86	590,511	+0.18(+0.86%)
Jul 15, 2003	21.01	21.10	20.68	20.68	542,823	-0.25(-1.22%)
Jul 14, 2003	20.99	21.21	20.76	20.93	724,392	+0.00(+0.00%)
Jul 11, 2003	20.98	21.16	20.86	20.93	639,495	+0.17(+0.82%)
Jul 10, 2003	21.06	21.06	20.70	20.76	844,260	-0.40(-1.89%)
Jul 09, 2003	21.44	21.53	21.16	21.16	806,109	-0.28(-1.31%)
Jul 08, 2003	21.63	21.63	21.27	21.44	1,124,385	-0.05(-0.24%)
Jul 07, 2003	21.44	21.75	21.42	21.49	725,687	+0.14(+0.64%)
Jul 03, 2003	21.49	21.52	21.29	21.36	207,356	-0.25(-1.18%)
Jul 02, 2003	21.35	21.66	21.29	21.61	431,314	+0.26(+1.23%)

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.