Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	22.57	23.00	22.37	22.65	34,900	-0.05(-0.22%)
Aug 28, 2003	22.49	22.94	22.38	22.70	18,100	+0.24(+1.07%)
Aug 27, 2003	21.99	22.46	21.83	22.46	34,500	+0.70(+3.22%)
Aug 26, 2003	22.10	22.10	21.56	21.76	51,800	-0.16(-0.73%)
Aug 25, 2003	22.30	22.33	21.06	21.92	59,300	-0.27(-1.22%)
Aug 22, 2003	22.97	22.97	22.12	22.19	66,200	-0.81(-3.52%)
Aug 21, 2003	24.00	24.55	22.57	23.00	150,800	-0.85(-3.56%)
Aug 20, 2003	22.69	23.85	21.50	23.85	674,000	+0.70(+3.02%)
Aug 19, 2003	22.81	23.15	22.35	23.15	32,000	+0.15(+0.65%)
Aug 18, 2003	22.40	23.00	22.35	23.00	31,800	+0.60(+2.68%)
Aug 15, 2003	22.67	22.92	22.13	22.40	77,700	-0.18(-0.80%)
Aug 14, 2003	22.10	22.59	22.00	22.58	106,300	+0.59(+2.68%)
Aug 13, 2003	21.77	22.10	21.63	21.99	20,500	+0.21(+0.96%)
Aug 12, 2003	21.10	21.92	21.01	21.78	56,000	+0.67(+3.17%)
Aug 11, 2003	21.40	21.78	20.82	21.11	35,200	-0.11(-0.52%)
Aug 08, 2003	21.45	21.97	21.08	21.22	41,900	-0.20(-0.93%)
Aug 07, 2003	21.36	21.66	20.98	21.42	121,200	+0.23(+1.09%)
Aug 06, 2003	22.12	22.24	20.91	21.19	162,000	-1.06(-4.76%)
Aug 05, 2003	22.11	22.25	22.00	22.25	96,900	+0.24(+1.09%)
Aug 04, 2003	21.70	22.29	21.55	22.01	237,500	+0.11(+0.50%)
Aug 01, 2003	21.66	22.02	20.78	21.90	105,800	+0.29(+1.34%)
Jul 31, 2003	21.69	22.00	21.57	21.61	49,600	-0.08(-0.37%)
Jul 30, 2003	21.75	21.85	21.50	21.69	18,300	-0.05(-0.23%)
Jul 29, 2003	21.20	21.78	20.75	21.74	74,900	+0.47(+2.21%)
Jul 28, 2003	21.65	21.97	21.24	21.27	19,200	-0.34(-1.57%)
Jul 25, 2003	22.25	22.58	20.99	21.61	80,200	-0.72(-3.22%)
Jul 24, 2003	21.56	23.32	21.56	22.33	126,500	+0.03(+0.13%)
Jul 23, 2003	21.21	22.84	21.11	22.30	173,900	+1.10(+5.19%)
Jul 22, 2003	21.35	21.54	21.00	21.20	147,200	+0.25(+1.19%)
Jul 21, 2003	21.22	21.33	19.70	20.95	186,600	-0.33(-1.55%)
Jul 18, 2003	21.85	21.85	21.21	21.28	126,100	-0.63(-2.88%)
Jul 17, 2003	21.81	22.16	21.64	21.91	39,200	-0.18(-0.81%)
Jul 16, 2003	22.06	22.10	21.79	22.09	20,500	-0.01(-0.05%)
Jul 15, 2003	22.27	22.29	21.85	22.10	147,200	-0.09(-0.41%)
Jul 14, 2003	22.45	22.45	21.80	22.19	134,200	+0.04(+0.19%)
Jul 11, 2003	22.37	22.51	21.95	22.15	58,700	-0.16(-0.72%)
Jul 10, 2003	22.28	22.32	22.00	22.31	73,700	-0.35(-1.54%)
Jul 09, 2003	22.15	22.77	21.46	22.66	147,200	+0.61(+2.77%)
Jul 08, 2003	20.65	22.25	20.35	22.05	252,600	+1.40(+6.78%)
Jul 07, 2003	20.28	20.65	19.93	20.65	216,000	+0.77(+3.87%)
Jul 03, 2003	20.07	20.15	19.67	19.88	52,000	-0.36(-1.78%)
Jul 02, 2003	19.51	20.25	19.25	20.24	212,968	+0.72(+3.69%)
Jul 01, 2003	19.06	19.53	18.45	19.52	220,300	+0.55(+2.90%)
Jun 30, 2003	19.78	20.10	18.51	18.97	521,400	-0.88(-4.43%)
Jun 27, 2003	20.00	20.15	19.64	19.85	146,200	-0.10(-0.50%)
Jun 26, 2003	19.45	20.12	19.38	19.95	431,000	+0.50(+2.57%)
Jun 25, 2003	19.25	19.45	19.11	19.45	337,100	+0.38(+1.99%)
Jun 24, 2003	18.70	19.14	18.62	19.07	252,700	+0.37(+1.98%)
Jun 23, 2003	19.24	19.24	18.44	18.70	112,800	-0.23(-1.22%)
Jun 20, 2003	19.27	19.27	17.50	18.93	371,600	-0.34(-1.76%)
Jun 19, 2003	18.88	19.37	18.70	19.27	382,200	+0.32(+1.69%)
Jun 18, 2003	18.21	18.95	17.96	18.95	270,100	+0.75(+4.12%)
Jun 17, 2003	17.60	18.45	17.58	18.20	251,500	+0.61(+3.47%)
Jun 16, 2003	17.60	17.61	16.41	17.59	148,200	+0.03(+0.17%)
Jun 13, 2003	17.90	17.90	17.21	17.56	97,600	-0.44(-2.44%)
Jun 12, 2003	17.95	18.21	17.68	18.00	402,900	-0.04(-0.22%)
Jun 11, 2003	17.97	18.24	17.85	18.04	79,500	+0.06(+0.33%)
Jun 10, 2003	17.66	18.10	17.66	17.98	186,800	+0.20(+1.12%)
Jun 09, 2003	17.83	17.90	17.32	17.78	80,000	-0.11(-0.61%)
Jun 06, 2003	17.90	17.95	17.78	17.89	86,600	-0.01(-0.06%)
Jun 05, 2003	17.88	18.02	17.75	17.90	245,500	+0.03(+0.17%)
Jun 04, 2003	17.39	18.00	17.31	17.87	112,600	+0.35(+2.00%)
Jun 03, 2003	17.49	17.57	17.09	17.52	187,300	+0.02(+0.11%)

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.