Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	26.27	26.50	26.27	26.49	122,110	+0.15(+0.57%)
Aug 28, 2003	26.21	26.40	26.01	26.34	134,489	+0.11(+0.42%)
Aug 27, 2003	26.30	26.32	26.07	26.23	187,521	-0.11(-0.42%)
Aug 26, 2003	26.08	26.34	25.85	26.34	303,518	+0.26(+0.98%)
Aug 25, 2003	25.78	26.13	25.77	26.08	266,839	+0.41(+1.58%)
Aug 22, 2003	25.85	25.88	25.55	25.68	270,507	-0.05(-0.18%)
Aug 21, 2003	25.39	25.81	25.36	25.72	363,580	+0.28(+1.11%)
Aug 20, 2003	25.71	25.71	25.26	25.44	281,358	-0.27(-1.04%)
Aug 19, 2003	25.86	25.90	25.58	25.71	145,646	-0.14(-0.53%)
Aug 18, 2003	26.13	26.13	25.55	25.85	151,147	-0.23(-0.88%)
Aug 15, 2003	25.85	26.07	25.78	26.07	62,812	+0.14(+0.55%)
Aug 14, 2003	25.85	25.98	25.75	25.93	125,472	+0.13(+0.51%)
Aug 13, 2003	25.88	25.97	25.75	25.80	214,266	+0.01(+0.05%)
Aug 12, 2003	25.58	25.79	25.50	25.79	257,211	+0.37(+1.44%)
Aug 11, 2003	25.16	25.42	24.87	25.42	213,960	+0.40(+1.60%)
Aug 08, 2003	24.86	25.10	24.86	25.02	160,928	+0.27(+1.08%)
Aug 07, 2003	25.00	25.00	24.61	24.75	291,444	-0.24(-0.97%)
Aug 06, 2003	24.97	25.16	24.83	25.00	313,452	+0.03(+0.10%)
Aug 05, 2003	25.43	25.43	24.96	24.97	354,410	-0.46(-1.83%)
Aug 04, 2003	25.94	26.05	25.34	25.43	384,976	-0.48(-1.87%)
Aug 01, 2003	26.14	26.14	25.87	25.92	125,166	-0.28(-1.07%)
Jul 31, 2003	26.56	26.62	26.03	26.20	231,841	-0.37(-1.38%)
Jul 30, 2003	26.30	26.57	26.18	26.57	202,345	+0.29(+1.12%)
Jul 29, 2003	26.40	26.43	26.05	26.27	158,942	+0.01(+0.02%)
Jul 28, 2003	26.24	26.39	26.11	26.26	237,649	+0.08(+0.30%)
Jul 25, 2003	26.06	26.32	25.98	26.19	163,832	+0.12(+0.48%)
Jul 24, 2003	26.17	26.23	25.92	26.06	153,134	-0.06(-0.23%)
Jul 23, 2003	26.04	26.17	25.75	26.12	192,564	+0.16(+0.60%)
Jul 22, 2003	26.13	26.13	25.88	25.96	198,983	+0.00(+0.00%)
Jul 21, 2003	26.38	26.38	25.89	25.96	198,983	-0.41(-1.54%)
Jul 18, 2003	26.21	26.37	26.11	26.37	181,407	+0.22(+0.85%)
Jul 17, 2003	26.27	26.54	26.12	26.15	178,198	-0.27(-1.02%)
Jul 16, 2003	26.40	26.54	26.22	26.42	197,760	-0.01(-0.05%)
Jul 15, 2003	26.37	26.50	26.22	26.43	163,221	-0.03(-0.10%)
Jul 14, 2003	26.90	26.93	26.34	26.45	170,251	-0.41(-1.51%)
Jul 11, 2003	26.37	26.91	26.35	26.86	316,355	+0.64(+2.45%)
Jul 10, 2003	26.11	26.37	26.11	26.22	302,754	-0.18(-0.69%)
Jul 09, 2003	26.83	26.83	26.20	26.40	419,209	-0.54(-1.99%)
Jul 08, 2003	26.96	26.99	26.86	26.94	217,322	+0.01(+0.05%)
Jul 07, 2003	26.83	27.15	26.78	26.93	292,208	+0.17(+0.64%)
Jul 03, 2003	26.83	27.03	26.66	26.76	127,765	-0.24(-0.87%)
Jul 02, 2003	26.43	27.00	26.36	26.99	267,909	+0.48(+1.83%)
Jul 01, 2003	26.11	26.53	26.01	26.51	415,389	+0.41(+1.55%)
Jun 30, 2003	26.45	26.45	25.39	26.10	1,552,895	-0.33(-1.26%)
Jun 27, 2003	26.88	26.88	26.35	26.43	491,039	-0.43(-1.58%)
Jun 26, 2003	27.17	27.17	26.67	26.86	505,863	-0.30(-1.11%)
Jun 25, 2003	26.99	27.26	26.97	27.16	297,710	+0.20(+0.75%)
Jun 24, 2003	26.57	27.12	26.50	26.96	472,852	+0.44(+1.68%)
Jun 23, 2003	27.09	27.18	26.48	26.51	358,536	-0.58(-2.13%)
Jun 20, 2003	27.12	27.15	26.99	27.09	324,455	+0.11(+0.41%)
Jun 19, 2003	26.99	27.27	26.72	26.98	372,444	-0.18(-0.65%)
Jun 18, 2003	27.36	27.40	26.99	27.15	506,475	-0.20(-0.74%)
Jun 17, 2003	27.15	27.49	26.22	27.36	1,230,425	+1.47(+5.69%)
Jun 16, 2003	25.49	25.89	25.39	25.89	316,355	+0.56(+2.20%)
Jun 13, 2003	25.75	25.81	25.00	25.33	309,937	-0.42(-1.63%)
Jun 12, 2003	25.52	25.79	25.09	25.75	259,503	+0.62(+2.47%)
Jun 11, 2003	24.86	25.24	24.73	25.13	254,613	+0.20(+0.81%)
Jun 10, 2003	24.94	25.08	24.67	24.92	235,509	+0.04(+0.16%)
Jun 09, 2003	24.98	25.08	24.84	24.88	179,574	-0.09(-0.34%)
Jun 06, 2003	25.41	25.58	24.93	24.97	293,584	-0.28(-1.11%)
Jun 05, 2003	25.20	25.45	24.98	25.25	183,547	+0.06(+0.23%)
Jun 04, 2003	24.99	25.51	24.95	25.19	258,433	+0.14(+0.57%)
Jun 03, 2003	24.92	25.11	24.73	25.05	153,593	+0.13(+0.53%)

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.