Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	21.02	21.14	20.89	21.00	162,796	-0.05(-0.23%)
Aug 28, 2003	21.09	21.09	20.86	21.05	540,811	-0.03(-0.14%)
Aug 27, 2003	20.63	21.08	20.55	21.08	215,888	+0.44(+2.14%)
Aug 26, 2003	20.66	20.66	20.37	20.63	229,455	-0.01(-0.03%)
Aug 25, 2003	20.69	20.72	20.41	20.64	166,145	+0.00(+0.00%)
Aug 22, 2003	21.12	21.12	20.63	20.64	370,310	-0.45(-2.15%)
Aug 21, 2003	21.00	21.11	20.98	21.09	126,954	+0.10(+0.46%)
Aug 20, 2003	21.02	21.02	20.90	21.00	265,464	-0.02(-0.11%)
Aug 19, 2003	21.05	21.05	20.92	21.02	213,041	-0.02(-0.11%)
Aug 18, 2003	21.05	21.19	20.97	21.05	267,809	+0.00(+0.00%)
Aug 15, 2003	21.14	21.29	21.05	21.05	101,998	-0.09(-0.42%)
Aug 14, 2003	20.75	21.15	20.75	21.14	520,880	+0.39(+1.87%)
Aug 13, 2003	20.78	20.81	20.69	20.75	299,464	+0.00(+0.00%)
Aug 12, 2003	20.87	20.96	20.74	20.75	179,879	-0.16(-0.74%)
Aug 11, 2003	20.69	21.02	20.68	20.90	253,405	+0.24(+1.18%)
Aug 08, 2003	20.75	20.83	20.63	20.66	146,717	-0.05(-0.23%)
Aug 07, 2003	20.67	20.75	20.57	20.71	123,939	+0.10(+0.46%)
Aug 06, 2003	20.72	20.73	20.59	20.61	288,745	-0.14(-0.66%)
Aug 05, 2003	21.08	21.08	20.63	20.75	187,248	-0.30(-1.42%)
Aug 04, 2003	21.18	21.18	20.83	21.05	226,440	-0.13(-0.59%)
Aug 01, 2003	21.42	21.43	21.05	21.17	177,367	-0.21(-0.98%)
Jul 31, 2003	21.49	21.57	21.30	21.38	233,474	-0.05(-0.25%)
Jul 30, 2003	21.33	21.57	21.33	21.43	356,576	+0.02(+0.11%)
Jul 29, 2003	21.49	21.57	21.36	21.41	371,483	-0.04(-0.17%)
Jul 28, 2003	21.48	21.55	21.20	21.45	135,160	+0.02(+0.11%)
Jul 25, 2003	21.43	21.43	21.30	21.42	99,988	+0.07(+0.34%)
Jul 24, 2003	21.11	21.61	21.11	21.35	433,452	-0.05(-0.25%)
Jul 23, 2003	21.43	21.49	21.17	21.40	167,820	+0.03(+0.14%)
Jul 22, 2003	21.48	21.53	21.27	21.38	274,508	-0.08(-0.39%)
Jul 21, 2003	21.54	21.63	21.29	21.46	343,010	-0.08(-0.39%)
Jul 18, 2003	21.52	21.73	21.51	21.54	212,874	+0.03(+0.14%)
Jul 17, 2003	21.76	21.79	21.51	21.51	290,252	-0.25(-1.15%)
Jul 16, 2003	21.85	21.91	21.73	21.76	155,091	-0.05(-0.25%)
Jul 15, 2003	21.80	21.88	21.73	21.82	132,816	+0.01(+0.03%)
Jul 14, 2003	21.73	22.00	21.70	21.81	197,967	+0.20(+0.91%)
Jul 11, 2003	21.43	21.77	21.43	21.61	320,065	+0.18(+0.84%)
Jul 10, 2003	22.12	22.12	21.43	21.43	326,596	-0.68(-3.08%)
Jul 09, 2003	22.28	22.28	21.96	22.12	410,507	-0.23(-1.02%)
Jul 08, 2003	22.09	22.53	21.97	22.34	297,454	+0.13(+0.59%)
Jul 07, 2003	21.73	22.21	21.73	22.21	277,188	+0.48(+2.20%)
Jul 03, 2003	21.49	21.73	21.49	21.73	96,806	+0.19(+0.89%)
Jul 02, 2003	21.38	21.68	21.38	21.54	386,389	+0.27(+1.26%)
Jul 01, 2003	20.83	21.28	20.59	21.27	358,586	+0.44(+2.12%)
Jun 30, 2003	21.05	21.05	20.57	20.83	365,453	-0.20(-0.97%)
Jun 27, 2003	21.02	21.30	20.96	21.03	134,658	+0.02(+0.09%)
Jun 26, 2003	20.63	21.02	20.57	21.02	711,478	+0.12(+0.57%)
Jun 25, 2003	20.73	21.08	20.63	20.90	699,252	+0.17(+0.81%)
Jun 24, 2003	20.30	20.80	20.15	20.73	357,916	+0.43(+2.12%)
Jun 23, 2003	20.37	20.42	20.30	20.30	233,307	-0.18(-0.87%)
Jun 20, 2003	20.44	20.56	20.43	20.48	234,814	+0.04(+0.20%)
Jun 19, 2003	20.60	20.75	20.21	20.44	266,637	-0.16(-0.78%)
Jun 18, 2003	20.81	20.83	20.35	20.60	281,710	-0.24(-1.15%)
Jun 17, 2003	20.96	20.99	20.80	20.84	193,780	-0.27(-1.27%)
Jun 16, 2003	20.84	21.36	20.84	21.11	194,953	+0.28(+1.35%)
Jun 13, 2003	21.15	21.21	20.77	20.83	187,918	-0.22(-1.05%)
Jun 12, 2003	21.46	21.67	21.05	21.05	383,207	-0.45(-2.08%)
Jun 11, 2003	21.49	21.57	21.21	21.49	227,445	+0.00(+0.00%)
Jun 10, 2003	20.84	21.49	20.84	21.49	296,449	+0.66(+3.15%)
Jun 09, 2003	20.87	20.92	20.80	20.84	260,607	-0.03(-0.14%)
Jun 06, 2003	20.87	20.90	20.72	20.87	483,865	+0.04(+0.17%)
Jun 05, 2003	20.89	20.90	20.74	20.83	171,170	-0.03(-0.14%)
Jun 04, 2003	20.59	20.90	20.59	20.86	370,645	+0.32(+1.57%)
Jun 03, 2003	20.62	20.65	20.49	20.54	377,680	-0.22(-1.06%)

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.