Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	23.16	23.37	22.66	23.17	220,201	-0.04(-0.17%)
Sep 29, 2003	23.16	23.31	23.02	23.20	345,915	+0.11(+0.47%)
Sep 26, 2003	23.93	23.97	23.09	23.10	310,343	-0.99(-4.11%)
Sep 25, 2003	24.22	24.22	24.14	24.09	205,750	-0.16(-0.65%)
Sep 24, 2003	24.60	24.60	24.20	24.24	256,783	-0.16(-0.65%)
Sep 23, 2003	24.26	24.51	24.23	24.40	176,039	+0.15(+0.61%)
Sep 22, 2003	24.54	24.54	24.21	24.25	134,101	-0.56(-2.27%)
Sep 19, 2003	24.75	24.90	24.65	24.82	189,076	+0.12(+0.48%)
Sep 18, 2003	24.61	24.83	24.40	24.70	175,332	+0.19(+0.77%)
Sep 17, 2003	24.65	24.77	24.51	24.51	199,484	-0.22(-0.88%)
Sep 16, 2003	24.60	24.79	24.57	24.73	195,846	+0.13(+0.52%)
Sep 15, 2003	24.61	24.71	24.41	24.60	141,781	+0.05(+0.20%)
Sep 12, 2003	24.52	24.65	24.07	24.55	206,963	+0.04(+0.16%)
Sep 11, 2003	24.50	24.69	24.44	24.51	126,118	+0.16(+0.65%)
Sep 10, 2003	24.86	24.88	24.15	24.35	237,583	-0.47(-1.87%)
Sep 09, 2003	25.43	25.43	24.81	24.82	177,050	-0.60(-2.37%)
Sep 08, 2003	25.15	25.60	25.15	25.42	159,365	+0.20(+0.78%)
Sep 05, 2003	25.55	25.55	24.99	25.22	159,668	-0.42(-1.62%)
Sep 04, 2003	26.01	26.07	25.55	25.64	203,122	-0.36(-1.37%)
Sep 03, 2003	26.07	26.24	25.93	26.00	210,398	+0.00(+0.00%)
Sep 02, 2003	25.33	26.12	25.31	26.00	260,219	+0.67(+2.66%)
Aug 29, 2003	25.13	25.44	25.13	25.32	121,166	+0.04(+0.16%)
Aug 28, 2003	25.24	25.36	24.78	25.28	166,338	+0.11(+0.43%)
Aug 27, 2003	25.11	25.24	24.84	25.17	105,906	+0.14(+0.55%)
Aug 26, 2003	24.94	25.07	24.72	25.04	181,193	-0.06(-0.24%)
Aug 25, 2003	25.06	25.23	24.90	25.09	123,591	-0.20(-0.78%)
Aug 22, 2003	25.73	25.77	25.18	25.29	124,602	-0.29(-1.12%)
Aug 21, 2003	25.28	25.68	25.23	25.58	149,563	+0.31(+1.21%)
Aug 20, 2003	25.39	25.43	25.16	25.27	116,719	-0.12(-0.47%)
Aug 19, 2003	25.21	25.40	25.17	25.39	207,064	+0.27(+1.06%)
Aug 18, 2003	24.76	25.12	24.74	25.12	145,723	+0.44(+1.76%)
Aug 15, 2003	24.44	24.69	24.22	24.69	86,807	+0.31(+1.26%)
Aug 14, 2003	24.19	24.56	24.14	24.38	156,536	+0.14(+0.57%)
Aug 13, 2003	24.21	24.37	24.07	24.24	231,519	-0.07(-0.29%)
Aug 12, 2003	23.95	24.36	23.90	24.31	227,275	+0.29(+1.19%)
Aug 11, 2003	23.91	24.17	23.85	24.03	237,987	+0.03(+0.12%)
Aug 08, 2003	23.65	24.14	23.65	24.00	234,349	+0.25(+1.04%)
Aug 07, 2003	23.85	23.85	23.53	23.75	272,952	+0.00(+0.00%)
Aug 06, 2003	24.29	24.29	23.70	23.75	539,437	-0.47(-1.92%)
Aug 05, 2003	24.84	24.84	24.21	24.21	332,879	-0.56(-2.28%)
Aug 04, 2003	24.74	24.88	24.44	24.78	293,972	-0.12(-0.48%)
Aug 01, 2003	24.61	24.99	24.21	24.90	377,141	+0.35(+1.41%)
Jul 31, 2003	24.54	24.89	24.38	24.55	283,462	+0.16(+0.65%)
Jul 30, 2003	24.34	24.69	24.16	24.39	304,482	+0.29(+1.19%)
Jul 29, 2003	24.14	24.14	23.70	24.11	260,623	-0.04(-0.16%)
Jul 28, 2003	24.29	24.29	23.94	24.14	204,234	-0.25(-1.01%)
Jul 25, 2003	23.38	24.39	23.16	24.39	299,429	+1.01(+4.32%)
Jul 24, 2003	23.92	24.01	23.32	23.38	194,128	-0.47(-1.95%)
Jul 23, 2003	23.67	23.85	23.27	23.85	181,901	+0.13(+0.54%)
Jul 22, 2003	23.25	23.74	23.19	23.72	193,724	+0.36(+1.53%)
Jul 21, 2003	23.63	23.64	23.27	23.36	149,057	-0.27(-1.13%)
Jul 18, 2003	23.33	23.72	23.18	23.63	148,855	+0.46(+1.96%)
Jul 17, 2003	23.40	23.50	23.03	23.18	222,121	-0.17(-0.72%)
Jul 16, 2003	23.39	23.50	23.16	23.34	221,313	-0.15(-0.63%)
Jul 15, 2003	24.03	24.03	23.35	23.49	205,144	-0.29(-1.21%)
Jul 14, 2003	23.67	23.85	23.55	23.78	213,026	+0.16(+0.67%)
Jul 11, 2003	23.25	23.64	23.18	23.62	180,486	+0.35(+1.49%)
Jul 10, 2003	23.35	23.40	23.11	23.27	193,421	-0.18(-0.76%)
Jul 09, 2003	23.43	23.65	23.18	23.45	126,017	+0.02(+0.08%)
Jul 08, 2003	22.91	23.45	22.80	23.43	148,148	+0.47(+2.03%)
Jul 07, 2003	22.63	23.11	22.63	22.97	123,995	+0.44(+1.93%)
Jul 03, 2003	22.68	22.71	22.31	22.53	111,161	-0.20(-0.87%)
Jul 02, 2003	22.63	22.91	22.48	22.73	110,959	+0.10(+0.44%)

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.