Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	20.00	20.17	19.93	20.15	493,207	+0.04(+0.18%)
Sep 29, 2003	19.97	20.09	19.85	20.11	233,292	+0.14(+0.69%)
Sep 26, 2003	20.07	20.14	19.89	19.97	464,114	-0.35(-1.72%)
Sep 25, 2003	20.73	20.73	20.32	20.32	542,473	-0.36(-1.76%)
Sep 24, 2003	21.01	21.04	20.64	20.69	348,154	-0.40(-1.90%)
Sep 23, 2003	21.17	21.31	21.09	21.09	362,289	-0.01(-0.07%)
Sep 22, 2003	21.27	21.27	21.04	21.10	266,502	-0.20(-0.96%)
Sep 19, 2003	21.53	21.60	21.25	21.31	341,842	-0.31(-1.45%)
Sep 18, 2003	21.40	21.62	21.28	21.62	240,565	+0.23(+1.06%)
Sep 17, 2003	21.21	21.43	21.20	21.39	239,056	+0.26(+1.24%)
Sep 16, 2003	21.17	21.20	21.04	21.13	307,808	+0.00(+0.00%)
Sep 15, 2003	21.15	21.21	21.04	21.13	311,514	-0.01(-0.07%)
Sep 12, 2003	21.12	21.26	20.86	21.15	420,200	+0.04(+0.17%)
Sep 11, 2003	21.01	21.16	21.01	21.11	379,031	+0.10(+0.49%)
Sep 10, 2003	21.14	21.14	20.78	21.01	616,166	-0.12(-0.59%)
Sep 09, 2003	21.19	21.23	20.99	21.13	596,130	-0.06(-0.28%)
Sep 08, 2003	21.14	21.25	21.10	21.19	250,309	+0.05(+0.24%)
Sep 05, 2003	21.61	21.61	20.96	21.14	370,797	-0.48(-2.22%)
Sep 04, 2003	21.72	21.72	21.53	21.62	290,929	-0.09(-0.44%)
Sep 03, 2003	21.51	21.81	21.48	21.72	623,165	+0.17(+0.81%)
Sep 02, 2003	21.42	21.63	21.25	21.54	464,389	+0.04(+0.20%)
Aug 29, 2003	21.38	21.58	21.34	21.50	132,702	+0.12(+0.55%)
Aug 28, 2003	21.18	21.47	21.08	21.38	200,357	+0.18(+0.86%)
Aug 27, 2003	21.22	21.26	20.99	21.20	266,090	+0.02(+0.10%)
Aug 26, 2003	21.13	21.22	20.86	21.18	290,792	-0.01(-0.03%)
Aug 25, 2003	21.21	21.21	20.99	21.18	190,064	-0.05(-0.24%)
Aug 22, 2003	21.85	21.87	21.18	21.23	237,409	-0.56(-2.57%)
Aug 21, 2003	21.60	21.86	21.50	21.80	216,275	+0.20(+0.91%)
Aug 20, 2003	21.53	21.63	21.39	21.60	249,760	+0.04(+0.17%)
Aug 19, 2003	21.28	21.57	21.28	21.56	344,861	+0.25(+1.16%)
Aug 18, 2003	21.12	21.33	21.02	21.31	347,331	+0.15(+0.69%)
Aug 15, 2003	21.09	21.26	20.80	21.17	329,628	+0.10(+0.48%)
Aug 14, 2003	20.75	21.15	20.58	21.07	388,363	+0.41(+1.98%)
Aug 13, 2003	20.44	20.76	20.44	20.66	354,604	+0.34(+1.65%)
Aug 12, 2003	20.41	20.41	20.05	20.32	244,957	+0.09(+0.47%)
Aug 11, 2003	20.33	20.44	20.08	20.23	207,767	+0.01(+0.07%)
Aug 08, 2003	20.22	20.35	20.05	20.21	212,021	+0.13(+0.65%)
Aug 07, 2003	19.87	20.10	19.86	20.08	288,459	+0.20(+1.03%)
Aug 06, 2003	19.67	20.02	19.67	19.88	373,679	+0.08(+0.40%)
Aug 05, 2003	20.21	20.21	19.75	19.80	278,990	-0.35(-1.74%)
Aug 04, 2003	20.26	20.29	19.81	20.15	623,439	-0.17(-0.82%)
Aug 01, 2003	20.55	20.55	20.16	20.32	392,343	-0.32(-1.55%)
Jul 31, 2003	20.43	20.88	20.43	20.64	384,795	+0.21(+1.03%)
Jul 30, 2003	20.51	20.57	20.40	20.43	300,261	+0.02(+0.11%)
Jul 29, 2003	20.51	20.56	20.29	20.40	581,858	-0.17(-0.81%)
Jul 28, 2003	20.78	20.84	20.52	20.57	288,459	-0.21(-1.02%)
Jul 25, 2003	20.40	20.84	20.30	20.78	713,874	+0.38(+1.86%)
Jul 24, 2003	20.65	20.65	20.26	20.40	457,527	-0.17(-0.85%)
Jul 23, 2003	20.37	20.59	20.18	20.58	515,301	+0.10(+0.50%)
Jul 22, 2003	20.44	20.56	20.22	20.48	841,911	+0.04(+0.18%)
Jul 21, 2003	20.75	20.75	20.35	20.44	357,211	-0.31(-1.48%)
Jul 18, 2003	20.94	20.95	20.59	20.75	473,995	-0.14(-0.66%)
Jul 17, 2003	20.71	20.99	20.67	20.88	525,045	+0.17(+0.84%)
Jul 16, 2003	20.82	20.93	20.51	20.71	493,482	-0.09(-0.42%)
Jul 15, 2003	20.84	20.91	20.70	20.80	403,870	-0.04(-0.17%)
Jul 14, 2003	21.04	21.24	20.80	20.83	415,123	-0.20(-0.97%)
Jul 11, 2003	20.91	21.10	20.83	21.04	294,222	+0.16(+0.77%)
Jul 10, 2003	20.84	20.95	20.62	20.88	525,868	-0.07(-0.31%)
Jul 09, 2003	21.19	21.20	20.80	20.94	692,741	-0.31(-1.47%)
Jul 08, 2003	21.13	21.26	20.99	21.26	482,366	+0.01(+0.03%)
Jul 07, 2003	21.04	21.33	20.99	21.25	462,468	+0.19(+0.90%)
Jul 03, 2003	21.39	21.39	20.99	21.06	310,690	-0.39(-1.80%)
Jul 02, 2003	21.08	21.45	21.00	21.45	464,663	+0.28(+1.31%)

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.