Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	22.12	22.20	21.92	22.20	454,159	+0.08(+0.34%)
Sep 29, 2003	22.02	22.12	22.00	22.12	197,558	+0.10(+0.45%)
Sep 26, 2003	21.97	22.03	21.83	22.02	165,526	-0.26(-1.17%)
Sep 25, 2003	22.44	22.47	22.32	22.28	402,735	-0.11(-0.49%)
Sep 24, 2003	22.52	22.55	22.39	22.39	243,095	-0.08(-0.33%)
Sep 23, 2003	22.41	22.52	22.40	22.47	458,315	+0.03(+0.13%)
Sep 22, 2003	22.35	22.44	22.25	22.44	92,286	+0.17(+0.78%)
Sep 19, 2003	22.31	22.42	22.26	22.26	96,788	-0.05(-0.21%)
Sep 18, 2003	22.20	22.32	22.17	22.31	75,318	+0.17(+0.78%)
Sep 17, 2003	22.32	22.32	22.10	22.14	116,699	-0.23(-1.03%)
Sep 16, 2003	22.17	22.37	22.17	22.37	165,180	+0.20(+0.91%)
Sep 15, 2003	22.24	22.29	22.15	22.17	79,646	-0.09(-0.42%)
Sep 12, 2003	22.22	22.32	22.13	22.26	68,219	+0.05(+0.23%)
Sep 11, 2003	22.11	22.21	22.11	22.21	177,993	+0.09(+0.42%)
Sep 10, 2003	22.41	22.41	22.04	22.11	122,413	-0.29(-1.31%)
Sep 09, 2003	22.52	22.52	22.32	22.41	95,922	-0.11(-0.49%)
Sep 08, 2003	22.38	22.52	22.15	22.52	173,491	+0.18(+0.80%)
Sep 05, 2003	22.41	22.44	22.33	22.34	213,141	-0.07(-0.31%)
Sep 04, 2003	22.43	22.44	22.34	22.41	84,841	-0.02(-0.08%)
Sep 03, 2003	22.26	22.46	22.24	22.43	98,865	+0.14(+0.65%)
Sep 02, 2003	22.09	22.28	21.96	22.28	297,117	+0.28(+1.26%)
Aug 29, 2003	21.95	22.05	21.81	22.00	251,926	+0.06(+0.26%)
Aug 28, 2003	21.98	21.98	21.74	21.95	166,738	+0.01(+0.05%)
Aug 27, 2003	21.76	21.94	21.68	21.94	87,092	+0.25(+1.15%)
Aug 26, 2003	21.54	21.70	21.40	21.69	107,176	+0.12(+0.54%)
Aug 25, 2003	21.72	21.72	21.37	21.57	117,911	-0.17(-0.80%)
Aug 22, 2003	21.94	21.95	21.72	21.74	221,798	-0.17(-0.76%)
Aug 21, 2003	21.95	21.95	21.88	21.91	107,176	-0.02(-0.11%)
Aug 20, 2003	21.94	22.01	21.89	21.94	151,328	+0.01(+0.05%)
Aug 19, 2003	21.92	21.96	21.88	21.92	209,678	+0.08(+0.37%)
Aug 18, 2003	21.83	21.98	21.83	21.84	119,297	+0.13(+0.58%)
Aug 15, 2003	21.87	21.92	21.72	21.72	65,102	-0.15(-0.69%)
Aug 14, 2003	21.65	21.87	21.63	21.87	97,134	+0.18(+0.85%)
Aug 13, 2003	21.74	21.77	21.60	21.68	101,636	-0.01(-0.05%)
Aug 12, 2003	21.72	21.79	21.64	21.69	359,968	+0.01(+0.03%)
Aug 11, 2003	21.82	21.91	21.68	21.69	298,155	-0.05(-0.24%)
Aug 08, 2003	21.92	21.93	21.72	21.74	310,795	-0.13(-0.61%)
Aug 07, 2003	21.89	22.00	21.84	21.87	163,622	-0.08(-0.34%)
Aug 06, 2003	21.86	22.06	21.84	21.95	297,463	+0.09(+0.40%)
Aug 05, 2003	21.64	21.86	21.60	21.86	196,692	+0.23(+1.04%)
Aug 04, 2003	21.60	21.64	21.46	21.64	194,788	+0.00(+0.00%)
Aug 01, 2003	21.55	21.64	21.54	21.64	185,611	+0.09(+0.40%)
Jul 31, 2003	21.51	21.61	21.44	21.55	419,011	+0.07(+0.32%)
Jul 30, 2003	21.05	21.68	21.03	21.48	437,710	+0.40(+1.89%)
Jul 29, 2003	20.97	21.13	20.96	21.08	153,406	+0.17(+0.83%)
Jul 28, 2003	20.91	21.01	20.84	20.91	199,982	+0.02(+0.11%)
Jul 25, 2003	20.99	21.16	20.88	20.88	259,025	+0.21(+1.01%)
Jul 24, 2003	20.57	20.73	20.57	20.68	100,251	+0.18(+0.87%)
Jul 23, 2003	20.68	20.68	20.43	20.50	206,908	-0.12(-0.59%)
Jul 22, 2003	20.53	20.62	20.46	20.62	235,477	+0.10(+0.51%)
Jul 21, 2003	20.57	20.62	20.45	20.51	104,579	-0.05(-0.22%)
Jul 18, 2003	20.52	20.71	20.43	20.56	217,643	+0.13(+0.62%)
Jul 17, 2003	20.71	20.71	20.31	20.43	302,484	-0.30(-1.45%)
Jul 16, 2003	20.63	20.73	20.62	20.73	135,918	+0.03(+0.14%)
Jul 15, 2003	20.73	20.81	20.65	20.71	105,099	-0.08(-0.36%)
Jul 14, 2003	20.68	20.82	20.59	20.78	143,017	+0.23(+1.10%)
Jul 11, 2003	20.40	20.61	20.40	20.55	290,710	+0.17(+0.82%)
Jul 10, 2003	20.76	20.76	20.30	20.39	183,187	-0.40(-1.94%)
Jul 09, 2003	20.89	20.89	20.63	20.79	260,756	-0.10(-0.47%)
Jul 08, 2003	20.82	20.91	20.71	20.89	415,375	+0.00(+0.00%)
Jul 07, 2003	20.82	20.89	20.75	20.89	397,368	+0.16(+0.75%)
Jul 03, 2003	20.45	20.73	20.32	20.73	121,894	+0.25(+1.24%)
Jul 02, 2003	20.15	20.48	20.15	20.48	429,746	+0.34(+1.66%)

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.