Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	22.73	22.73	22.55	22.57	288,240	-0.22(-0.96%)
Sep 29, 2003	22.47	22.79	22.47	22.79	273,636	+0.26(+1.17%)
Sep 26, 2003	22.24	22.65	22.16	22.53	161,005	+0.22(+0.98%)
Sep 25, 2003	22.26	22.45	22.26	22.31	164,474	-0.01(-0.02%)
Sep 24, 2003	22.33	22.38	22.26	22.31	225,809	+0.02(+0.07%)
Sep 23, 2003	22.30	22.40	22.24	22.30	127,417	+0.07(+0.30%)
Sep 22, 2003	22.31	22.31	22.20	22.23	173,966	-0.08(-0.34%)
Sep 19, 2003	22.38	22.42	22.30	22.31	182,728	-0.09(-0.42%)
Sep 18, 2003	22.17	22.45	22.17	22.40	122,853	+0.16(+0.71%)
Sep 17, 2003	22.17	22.26	22.13	22.24	169,402	+0.10(+0.45%)
Sep 16, 2003	22.02	22.18	22.02	22.14	116,829	+0.12(+0.55%)
Sep 15, 2003	22.04	22.19	21.91	22.02	196,054	-0.02(-0.07%)
Sep 12, 2003	21.92	22.04	21.79	22.04	114,639	+0.12(+0.55%)
Sep 11, 2003	21.86	21.92	21.80	21.92	134,171	+0.03(+0.15%)
Sep 10, 2003	21.81	21.88	21.76	21.88	130,885	+0.00(+0.00%)
Sep 09, 2003	21.86	21.91	21.78	21.88	139,830	-0.03(-0.13%)
Sep 08, 2003	21.54	21.95	21.53	21.91	245,342	+0.27(+1.27%)
Sep 05, 2003	21.59	21.75	21.59	21.64	131,433	-0.07(-0.30%)
Sep 04, 2003	21.58	21.74	21.38	21.70	194,959	+0.19(+0.87%)
Sep 03, 2003	21.45	21.53	21.40	21.52	314,892	+0.14(+0.64%)
Sep 02, 2003	21.32	21.39	21.22	21.38	239,865	+0.12(+0.54%)
Aug 29, 2003	21.31	21.32	21.19	21.27	157,719	-0.09(-0.44%)
Aug 28, 2003	21.31	21.42	21.23	21.36	140,925	+0.10(+0.46%)
Aug 27, 2003	21.34	21.38	21.21	21.26	189,482	-0.38(-1.75%)
Aug 26, 2003	21.58	21.72	21.52	21.64	226,722	+0.12(+0.53%)
Aug 25, 2003	21.42	21.58	21.42	21.52	123,401	+0.16(+0.74%)
Aug 22, 2003	21.61	21.61	21.36	21.36	158,632	-0.14(-0.64%)
Aug 21, 2003	21.34	21.68	21.28	21.50	304,852	+0.25(+1.19%)
Aug 20, 2003	21.22	21.35	21.22	21.25	307,955	+0.05(+0.23%)
Aug 19, 2003	21.28	21.32	21.12	21.20	257,207	-0.01(-0.05%)
Aug 18, 2003	21.36	21.43	21.21	21.21	135,631	-0.15(-0.72%)
Aug 15, 2003	21.42	21.46	21.34	21.36	115,004	+0.00(+0.00%)
Aug 14, 2003	21.36	21.46	21.31	21.36	152,608	+0.06(+0.28%)
Aug 13, 2003	21.42	21.64	21.29	21.30	408,538	-0.10(-0.49%)
Aug 12, 2003	21.25	21.45	21.25	21.41	272,176	+0.18(+0.85%)
Aug 11, 2003	21.28	21.44	21.17	21.23	219,420	+0.00(+0.00%)
Aug 08, 2003	21.25	21.29	21.09	21.23	131,798	+0.11(+0.52%)
Aug 07, 2003	21.16	21.20	21.02	21.12	164,474	-0.09(-0.41%)
Aug 06, 2003	21.18	21.41	21.10	21.21	241,143	+0.08(+0.36%)
Aug 05, 2003	21.58	21.58	21.12	21.13	249,905	-0.21(-0.98%)
Aug 04, 2003	21.36	21.56	20.97	21.34	1,188,010	-0.32(-1.47%)
Aug 01, 2003	21.81	21.85	21.48	21.65	212,118	-0.15(-0.70%)
Jul 31, 2003	22.04	22.08	21.73	21.81	266,152	-0.24(-1.07%)
Jul 30, 2003	21.54	22.05	21.54	22.04	449,976	+0.37(+1.69%)
Jul 29, 2003	21.91	22.02	21.64	21.68	215,404	-0.13(-0.60%)
Jul 28, 2003	21.92	21.93	21.78	21.81	256,294	-0.13(-0.57%)
Jul 25, 2003	21.95	22.10	21.91	21.93	229,643	-0.01(-0.05%)
Jul 24, 2003	22.02	22.15	21.75	21.95	712,295	-0.01(-0.05%)
Jul 23, 2003	22.31	22.31	21.93	21.96	254,834	-0.19(-0.84%)
Jul 22, 2003	22.32	22.32	22.08	22.14	211,571	-0.04(-0.20%)
Jul 21, 2003	22.43	22.46	22.09	22.19	217,047	-0.12(-0.52%)
Jul 18, 2003	22.34	22.35	22.25	22.30	144,576	+0.09(+0.42%)
Jul 17, 2003	22.24	22.35	22.13	22.21	376,410	-0.02(-0.10%)
Jul 16, 2003	22.37	22.37	22.06	22.23	487,946	+0.02(+0.07%)
Jul 15, 2003	22.54	22.61	22.21	22.21	322,924	-0.31(-1.39%)
Jul 14, 2003	22.62	22.66	22.48	22.53	302,661	+0.11(+0.49%)
Jul 11, 2003	22.35	22.50	22.30	22.42	298,097	+0.24(+1.09%)
Jul 10, 2003	22.43	22.46	22.13	22.18	375,862	-0.25(-1.12%)
Jul 09, 2003	22.33	22.60	22.19	22.43	468,048	+0.23(+1.04%)
Jul 08, 2003	22.27	22.40	22.11	22.20	338,805	+0.14(+0.65%)
Jul 07, 2003	22.41	22.41	22.02	22.05	364,544	-0.16(-0.74%)
Jul 03, 2003	22.28	22.30	22.16	22.22	235,849	-0.05(-0.22%)
Jul 02, 2003	22.31	22.31	22.19	22.27	511,311	+0.16(+0.72%)

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.