Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	22.37	22.48	22.25	22.47	743,880	+0.10(+0.46%)
Aug 28, 2003	22.48	22.49	22.27	22.37	1,288,114	-0.10(-0.43%)
Aug 27, 2003	22.63	22.68	22.46	22.47	986,622	-0.24(-1.05%)
Aug 26, 2003	22.54	22.73	22.49	22.71	942,647	+0.07(+0.33%)
Aug 25, 2003	22.43	22.65	22.40	22.63	744,408	+0.15(+0.68%)
Aug 22, 2003	22.71	22.74	22.46	22.48	1,808,954	-0.10(-0.43%)
Aug 21, 2003	22.74	22.79	22.58	22.58	2,049,760	-0.07(-0.30%)
Aug 20, 2003	22.51	22.71	22.51	22.64	2,311,148	+0.02(+0.08%)
Aug 19, 2003	22.60	22.65	22.48	22.63	1,177,473	+0.18(+0.78%)
Aug 18, 2003	22.35	22.59	22.32	22.45	2,064,360	+0.10(+0.46%)
Aug 15, 2003	22.51	22.60	22.21	22.35	1,813,351	-0.11(-0.48%)
Aug 14, 2003	22.60	22.60	22.34	22.46	1,230,243	-0.10(-0.43%)
Aug 13, 2003	22.80	22.82	22.47	22.55	1,430,769	-0.20(-0.87%)
Aug 12, 2003	22.70	22.76	22.55	22.75	1,340,532	+0.05(+0.20%)
Aug 11, 2003	22.85	22.92	22.46	22.71	1,493,565	-0.42(-1.82%)
Aug 08, 2003	22.85	23.13	22.81	23.13	5,674,353	+0.32(+1.40%)
Aug 07, 2003	22.52	22.83	22.40	22.81	2,063,481	+0.35(+1.57%)
Aug 06, 2003	22.20	22.51	21.92	22.46	2,515,016	+0.23(+1.05%)
Aug 05, 2003	22.39	22.40	22.17	22.22	1,875,268	-0.18(-0.79%)
Aug 04, 2003	22.32	22.43	22.03	22.40	2,389,775	+0.08(+0.36%)
Aug 01, 2003	22.57	22.57	22.31	22.32	1,169,030	-0.26(-1.13%)
Jul 31, 2003	22.69	22.74	22.51	22.58	1,506,406	-0.11(-0.48%)
Jul 30, 2003	22.85	22.88	22.64	22.68	1,354,956	+0.00(+0.00%)
Jul 29, 2003	22.80	22.95	22.63	22.68	1,174,131	+0.00(+0.00%)
Jul 28, 2003	22.96	22.97	22.68	22.68	1,272,459	-0.31(-1.34%)
Jul 25, 2003	23.04	23.08	22.85	22.99	950,914	-0.02(-0.07%)
Jul 24, 2003	23.00	23.20	22.84	23.01	1,372,898	+0.01(+0.05%)
Jul 23, 2003	23.14	23.20	22.89	23.00	1,244,315	-0.13(-0.57%)
Jul 22, 2003	22.85	23.18	22.67	23.13	2,001,388	+0.27(+1.19%)
Jul 21, 2003	23.17	23.17	22.72	22.85	1,118,898	-0.32(-1.40%)
Jul 18, 2003	22.91	23.23	22.80	23.18	1,570,082	+0.47(+2.05%)
Jul 17, 2003	22.81	22.90	22.47	22.71	1,993,648	-0.24(-1.04%)
Jul 16, 2003	23.17	23.17	22.75	22.95	1,631,646	-0.16(-0.69%)
Jul 15, 2003	23.31	23.42	23.04	23.11	1,720,652	-0.21(-0.90%)
Jul 14, 2003	23.48	23.58	23.25	23.32	1,856,622	+0.04(+0.17%)
Jul 11, 2003	23.18	23.29	23.03	23.28	2,792,058	+0.17(+0.74%)
Jul 10, 2003	23.54	23.54	23.09	23.11	2,407,189	-0.51(-2.17%)
Jul 09, 2003	23.85	23.92	23.56	23.62	1,878,962	-0.20(-0.84%)
Jul 08, 2003	24.25	24.29	23.77	23.82	2,727,151	-0.60(-2.44%)
Jul 07, 2003	24.56	24.70	24.39	24.42	1,269,645	-0.20(-0.81%)
Jul 03, 2003	24.73	24.78	24.56	24.62	955,839	-0.12(-0.48%)
Jul 02, 2003	24.84	24.89	24.62	24.74	1,950,201	+0.06(+0.23%)
Jul 01, 2003	24.60	24.70	24.26	24.68	1,918,187	+0.07(+0.30%)
Jun 30, 2003	24.45	24.70	24.43	24.60	1,041,678	+0.07(+0.28%)
Jun 27, 2003	24.84	24.86	24.53	24.54	1,045,724	-0.27(-1.08%)
Jun 26, 2003	24.86	24.92	24.68	24.80	1,181,167	+0.09(+0.37%)
Jun 25, 2003	24.84	25.10	24.68	24.71	1,725,753	+0.03(+0.12%)
Jun 24, 2003	24.84	24.86	24.62	24.68	1,126,286	-0.02(-0.07%)
Jun 23, 2003	24.56	24.86	24.46	24.70	1,475,975	-0.08(-0.32%)
Jun 20, 2003	25.03	25.13	24.69	24.78	3,473,318	-0.11(-0.46%)
Jun 19, 2003	24.84	25.01	24.60	24.89	1,964,801	+0.21(+0.85%)
Jun 18, 2003	24.13	24.68	24.13	24.68	1,697,609	+0.39(+1.59%)
Jun 17, 2003	24.96	24.96	24.29	24.30	2,045,011	-0.27(-1.11%)
Jun 16, 2003	24.33	24.57	24.28	24.57	1,937,536	+0.50(+2.08%)
Jun 13, 2003	24.56	24.62	24.02	24.07	1,622,324	-0.47(-1.92%)
Jun 12, 2003	24.16	24.62	23.96	24.54	1,730,854	+0.49(+2.03%)
Jun 11, 2003	24.01	24.10	23.86	24.05	1,728,040	+0.03(+0.12%)
Jun 10, 2003	24.23	24.33	24.02	24.02	1,505,350	-0.20(-0.84%)
Jun 09, 2003	24.22	24.29	24.12	24.23	1,509,748	-0.06(-0.23%)
Jun 06, 2003	24.47	24.55	24.12	24.29	1,755,480	-0.05(-0.19%)
Jun 05, 2003	24.79	24.79	24.33	24.33	1,993,648	-0.45(-1.83%)
Jun 04, 2003	24.56	24.87	24.46	24.79	1,264,368	+0.18(+0.72%)
Jun 03, 2003	24.50	24.70	24.27	24.61	2,106,400	+0.15(+0.63%)

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.